Shanghai - Delayed Quote
CNY
Suzhou Sepax Technologies Co., Ltd. (688758.SS)
22.71
+0.17
(+0.75%)
As of 1:25:27 PM GMT+8. Market Open.
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
22.50
23.18
21.91
23.05
23.05
12,543,228
Oct 30, 2026
21.58
24.77
21.07
22.54
22.54
16,864,614
Oct 29, 2026
22.72
23.22
21.96
22.29
22.29
10,124,650
Oct 28, 2026
21.56
23.07
21.31
22.89
22.89
14,236,623
Oct 27, 2026
22.66
22.69
21.13
21.15
21.15
7,749,382
Oct 26, 2026
22.29
22.77
21.80
22.33
22.33
8,515,031
Oct 23, 2026
22.15
22.69
20.85
22.42
22.42
13,649,267
Oct 22, 2026
23.32
23.70
22.36
22.42
22.42
9,128,452
Oct 21, 2026
25.00
25.50
23.04
23.17
23.17
12,086,735
Oct 20, 2026
24.00
25.35
23.16
24.88
24.88
11,587,891
Oct 19, 2026
24.78
25.52
23.85
24.54
24.54
10,993,519
Oct 16, 2026
26.61
27.38
24.79
25.10
25.10
10,344,916
Oct 15, 2026
26.20
27.15
25.79
26.09
26.09
8,621,811
Oct 14, 2026
27.60
27.85
26.56
26.56
26.56
6,184,517
Oct 13, 2026
28.20
28.47
26.80
27.61
27.61
10,376,572
Oct 12, 2026
29.16
29.34
27.63
28.45
28.45
9,998,834
Oct 9, 2026
29.45
30.00
27.95
29.06
29.06
13,562,148
Oct 8, 2026
30.30
31.27
28.96
29.77
29.77
16,159,104
Sep 30, 2026
30.01
30.95
29.52
30.13
30.13
17,716,603
Sep 29, 2026
31.23
32.13
29.59
30.03
30.03
11,750,463
Sep 28, 2026
32.50
32.82
31.08
31.23
31.23
8,704,650
Sep 24, 2026
33.02
34.10
32.45
32.50
32.50
10,314,010
Sep 23, 2026
33.52
34.79
32.67
33.63
33.63
14,316,669
Sep 22, 2026
32.77
34.30
32.31
33.96
33.96
12,661,161
Sep 21, 2026
33.13
33.30
31.68
32.90
32.90
14,949,754
Sep 18, 2026
31.55
33.33
31.16
32.80
32.80
18,677,668
Sep 17, 2026
29.96
31.73
29.40
31.18
31.18
12,654,131
Sep 16, 2026
28.40
29.77
28.04
29.77
29.77
9,683,259
Sep 15, 2026
28.69
29.02
27.80
28.30
28.30
7,057,279
Sep 14, 2026
26.41
29.15
26.34
28.56
28.56
8,217,782
Sep 11, 2026
27.35
27.35
26.05
26.81
26.81
5,971,609
Sep 10, 2026
28.12
28.89
27.14
27.50
27.50
6,573,160
Sep 9, 2026
28.40
29.08
27.62
28.50
28.50
7,768,304
Sep 8, 2026
26.18
28.67
25.96
28.32
28.32
12,574,405
Sep 7, 2026
26.28
26.59
25.60
26.18
26.18
7,309,092
Sep 4, 2026
27.68
28.40
26.20
26.40
26.40
9,070,442
Sep 3, 2026
27.40
28.33
26.51
27.45
27.45
8,485,131
Sep 2, 2026
27.70
28.87
27.30
27.37
27.37
10,108,466
Sep 1, 2026
27.58
28.08
26.96
27.37
27.37
7,045,931
Aug 31, 2026
26.05
27.99
25.52
27.81
27.81
11,955,746
Aug 28, 2026
26.96
28.33
26.63
27.08
27.08
12,335,900
Aug 27, 2026
26.99
27.28
26.06
26.55
26.55
8,292,554
Aug 26, 2026
26.51
27.41
25.95
27.16
27.16
10,220,720
Aug 25, 2026
25.81
26.55
25.55
26.35
26.35
8,206,194
Aug 24, 2026
27.53
27.93
26.00
26.55
26.55
11,089,858
Aug 21, 2026
28.15
28.80
26.51
27.33
27.33
14,505,939
Aug 20, 2026
28.99
29.80
27.25
29.30
29.30
17,628,700
Aug 19, 2026
28.37
28.37
26.75
26.92
26.92
12,111,242
Aug 18, 2026
28.91
29.68
28.33
28.65
28.65
8,146,198
Aug 17, 2026
28.94
29.50
28.41
29.20
29.20
9,102,977
Aug 14, 2026
30.18
30.56
28.73
29.40
29.40
11,204,966
Aug 13, 2026
27.99
31.97
27.77
30.18
30.18
19,347,529
Aug 12, 2026
27.80
28.99
27.66
28.01
28.01
12,386,780
Aug 11, 2026
29.37
29.78
27.80
28.14
28.14
16,565,224
Aug 10, 2026
29.70
31.09
28.61
29.65
29.65
20,581,781
Aug 7, 2026
26.27
29.29
25.63
28.97
28.97
17,493,778
Aug 6, 2026
27.38
27.90
26.11
26.30
26.30
12,551,985
Aug 5, 2026
25.90
26.96
25.77
26.16
26.16
8,683,699
Aug 4, 2026
23.50
26.39
23.20
26.39
26.39
13,939,555
Aug 3, 2026
22.23
25.07
21.90
23.01
23.01
14,111,198
Jul 31, 2026
23.45
23.85
22.08
22.15
22.15
8,568,979
Jul 30, 2026
24.02
24.24
22.38
23.00
23.00
9,165,613
Jul 29, 2026
23.45
24.50
23.05
24.27
24.27
11,331,219
Jul 28, 2026
24.00
24.54
23.11
23.28
23.28
12,853,745
Jul 27, 2026
24.58
25.58
24.11
25.07
25.07
9,712,970
Jul 24, 2026
26.38
26.41
24.40
24.83
24.83
14,892,012
Jul 23, 2026
25.71
28.59
25.69
26.92
26.92
17,144,873
Jul 22, 2026
0.07
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 22, 2026
25.00
27.28
24.74
25.97
25.97
15,983,893
Jul 21, 2026
24.96
25.54
22.61
25.48
25.41
18,592,248
Jul 20, 2026
23.25
25.78
22.95
24.80
24.73
18,587,689
Jul 17, 2026
23.00
23.81
20.31
23.56
23.50
15,999,088
Jul 16, 2026
22.88
23.29
22.13
22.68
22.62
9,481,358
Jul 15, 2026
23.24
24.67
22.65
23.10
23.04
12,573,460
Jul 14, 2026
22.36
23.06
21.10
23.06
23.00
14,394,400
Jul 13, 2026
21.19
23.33
21.03
22.55
22.49
14,662,812
Jul 10, 2026
20.21
21.79
19.97
21.22
21.16
8,521,273
Jul 9, 2026
19.83
20.67
19.20
20.45
20.39
4,964,034
Jul 8, 2026
21.00
21.10
19.82
19.90
19.85
5,349,695
Jul 7, 2026
21.41
22.04
20.92
21.02
20.96
5,131,480
Jul 6, 2026
22.00
23.30
21.63
21.63
21.57
8,153,487
Jul 3, 2026
21.77
22.22
21.34
21.86
21.80
8,300,043
Jul 2, 2026
22.66
22.87
21.60
21.78
21.72
9,553,478
Jul 1, 2026
21.91
22.97
21.02
22.88
22.82
10,441,782
Jun 30, 2026
21.60
22.01
21.04
22.01
21.95
8,666,712
Jun 29, 2026
19.20
21.67
18.94
21.63
21.57
12,443,726
Jun 26, 2026
19.50
19.77
18.92
19.20
19.15
4,748,621
Jun 25, 2026
19.67
20.28
19.33
19.60
19.55
6,935,809
Jun 24, 2026
19.20
20.18
18.89
19.66
19.61
4,740,147
Jun 23, 2026
19.01
19.84
18.95
19.45
19.40
3,632,854
Jun 22, 2026
19.75
19.89
18.66
19.28
19.23
5,062,239
Jun 18, 2026
20.19
20.29
19.79
19.91
19.86
4,612,989
Jun 17, 2026
20.33
20.50
19.93
20.04
19.98
4,657,903
Jun 16, 2026
20.08
20.79
20.07
20.39
20.33
6,879,506
Jun 15, 2026
19.66
20.38
19.20
20.28
20.22
7,867,031
Jun 12, 2026
19.20
20.04
19.05
19.85
19.80
10,589,766
Jun 11, 2026
17.65
19.18
17.38
19.01
18.96
6,919,911
Jun 10, 2026
17.20
17.73
16.90
17.70
17.65
2,863,494
Jun 9, 2026
16.96
17.30
16.39
17.22
17.17
2,218,347
Jun 8, 2026
17.00
17.13
16.31
16.60
16.55
3,413,032
Jun 5, 2026
17.60
17.65
17.20
17.40
17.35
1,939,872
Jun 4, 2026
17.83
18.00
17.01
17.39
17.34
2,333,573
Jun 3, 2026
18.39
18.39
17.65
17.78
17.73
2,170,834
Jun 2, 2026
18.29
18.58
17.81
18.28
18.23
2,646,870
Jun 1, 2026
18.48
18.97
18.13
18.30
18.25
2,965,162
May 29, 2026
18.98
19.35
18.24
18.48
18.43
4,246,693
May 28, 2026
19.58
19.95
18.85
19.24
19.19
3,009,299
May 27, 2026
18.90
20.20
18.73
19.58
19.53
6,017,679
May 26, 2026
19.50
19.60
18.50
19.01
18.96
3,992,919
May 25, 2026
20.09
20.18
19.31
19.50
19.45
3,332,607
May 22, 2026
19.26
20.08
19.14
19.99
19.94
3,836,623
May 21, 2026
19.76
20.40
19.24
19.29
19.24
4,616,160
May 20, 2026
19.47
20.37
19.22
20.04
19.98
4,611,570
May 19, 2026
19.40
19.55
19.05
19.49
19.44
2,914,801
May 18, 2026
19.60
19.88
19.29
19.48
19.43
2,867,761
May 15, 2026
19.88
20.63
19.48
19.66
19.61
4,543,636
May 14, 2026
20.49
20.55
19.87
19.90
19.85
4,500,925
May 13, 2026
19.63
20.74
19.40
20.49
20.43
6,375,381
May 12, 2026
19.50
19.75
19.37
19.64
19.59
5,095,505
May 11, 2026
19.68
19.90
19.06
19.56
19.51
4,822,271
May 8, 2026
19.88
20.30
19.50
19.81
19.76
3,993,354
May 7, 2026
19.57
19.95
19.45
19.87
19.82
4,337,780
May 6, 2026
19.74
19.85
19.40
19.57
19.52
3,768,734
Apr 30, 2026
19.75
19.93
19.42
19.47
19.42
2,889,008
Apr 29, 2026
19.84
20.14
19.70
19.93
19.88
2,490,863
Apr 28, 2026
20.13
20.22
19.79
19.84
19.79
3,102,429
Apr 27, 2026
20.00
20.37
20.00
20.11
20.05
3,193,542
Apr 24, 2026
20.44
20.44
19.77
20.16
20.10
3,917,921
Apr 23, 2026
21.35
21.96
19.91
20.18
20.12
8,198,377
Apr 22, 2026
21.39
21.49
20.39
21.39
21.33
7,818,212
Apr 21, 2026
21.55
21.99
21.20
21.99
21.93
5,248,890
Apr 20, 2026
21.40
21.95
20.89
21.47
21.41
5,628,635
Apr 17, 2026
20.74
21.19
20.56
21.07
21.01
4,934,434
Apr 16, 2026
20.76
21.19
20.40
21.00
20.94
6,605,754
Apr 15, 2026
19.99
20.78
19.85
20.58
20.52
5,589,259
Apr 14, 2026
20.08
20.11
19.60
20.07
20.01
4,280,069
Apr 13, 2026
20.50
20.70
19.72
20.07
20.01
6,755,270
Apr 10, 2026
19.60
21.48
19.55
20.79
20.73
11,189,036
Apr 9, 2026
20.05
20.09
19.20
19.29
19.24
3,057,461
Apr 8, 2026
19.75
19.98
19.50
19.96
19.91
2,864,724
Apr 7, 2026
19.20
19.56
18.80
19.25
19.20
2,809,820
Apr 3, 2026
20.01
20.01
19.26
19.28
19.23
3,255,326
Apr 2, 2026
19.88
20.26
19.71
20.01
19.96
4,146,118
Apr 1, 2026
19.66
20.33
19.40
19.98
19.93
7,680,780
Mar 31, 2026
18.77
20.19
18.11
19.65
19.60
10,241,025
Mar 30, 2026
17.35
18.00
17.25
17.85
17.80
2,973,948
Mar 27, 2026
16.56
17.49
16.53
17.35
17.30
1,780,828
Mar 26, 2026
17.05
17.24
16.66
16.80
16.75
1,432,375
Mar 25, 2026
17.06
17.17
16.85
17.00
16.95
1,814,340
Mar 24, 2026
16.47
16.97
16.20
16.90
16.85
3,305,955
Mar 23, 2026
17.10
17.43
15.85
16.05
16.01
4,569,449
Mar 20, 2026
18.24
18.44
17.39
17.44
17.39
2,453,505
Mar 19, 2026
18.51
18.57
18.10
18.15
18.10
1,728,320
Mar 18, 2026
18.52
18.75
18.23
18.67
18.62
1,652,276
Mar 17, 2026
19.26
19.30
18.37
18.43
18.38
2,894,790
Mar 16, 2026
19.02
19.37
18.87
19.17
19.12
1,864,408
Mar 13, 2026
19.25
19.49
19.02
19.02
18.97
1,997,125
Mar 12, 2026
19.13
19.34
19.01
19.30
19.25
1,959,258
Mar 11, 2026
19.33
19.57
19.02
19.12
19.07
2,734,815
Mar 10, 2026
19.01
19.60
18.90
19.33
19.28
2,832,766
Mar 9, 2026
19.00
19.30
18.46
19.01
18.96
4,085,363
Mar 6, 2026
18.26
18.84
18.26
18.65
18.60
2,364,187
Mar 5, 2026
18.19
18.49
18.11
18.37
18.32
2,416,882
Mar 4, 2026
18.42
18.56
17.83
17.96
17.91
4,082,806
Mar 3, 2026
20.10
20.10
18.33
18.41
18.36
6,772,409
Mar 2, 2026
20.07
20.60
19.72
20.07
20.01
5,922,019
Feb 27, 2026
20.57
20.58
20.11
20.11
20.05
3,011,495
Feb 26, 2026
20.31
20.60
20.05
20.60
20.54
4,018,969
Feb 25, 2026
20.28
20.77
20.11
20.48
20.42
3,883,285
Feb 24, 2026
20.30
20.84
20.12
20.24
20.18
5,001,374
Feb 13, 2026
19.90
20.37
19.72
20.27
20.21
6,103,907
Feb 12, 2026
19.99
20.03
19.62
19.90
19.85
5,196,950
Feb 11, 2026
19.20
20.70
19.20
19.85
19.80
8,386,133
Feb 10, 2026
19.10
19.43
18.98
19.24
19.19
2,434,334
Feb 9, 2026
19.00
19.48
18.82
19.19
19.14
3,759,099
Feb 6, 2026
18.87
19.18
18.67
18.88
18.83
2,102,280
Feb 5, 2026
18.89
19.25
18.75
18.87
18.82
3,005,206
Feb 4, 2026
19.15
19.15
18.70
18.85
18.80
3,150,210
Feb 3, 2026
18.92
19.39
18.71
19.12
19.07
4,686,070
Feb 2, 2026
18.16
19.33
18.06
18.70
18.65
6,142,393
Jan 30, 2026
18.18
18.44
17.91
18.37
18.32
2,348,468
Jan 29, 2026
18.61
18.92
18.25
18.32
18.27
4,554,099
Jan 28, 2026
19.13
19.30
18.66
18.77
18.72
3,577,235
Jan 27, 2026
19.65
19.70
18.32
19.24
19.19
6,666,310
Jan 26, 2026
19.47
20.13
19.30
19.77
19.72
6,471,867
Jan 23, 2026
19.30
19.55
19.27
19.45
19.40
2,797,304
Jan 22, 2026
19.44
19.44
19.17
19.22
19.17
2,231,382
Jan 21, 2026
18.90
19.45
18.80
19.32
19.27
2,956,290
Jan 20, 2026
19.22
19.28
18.88
18.95
18.90
2,822,361
Jan 19, 2026
19.52
19.55
19.15
19.22
19.17
3,837,509
Jan 16, 2026
19.48
19.68
19.02
19.40
19.35
4,238,056
Jan 15, 2026
19.00
19.45
18.80
19.23
19.18
4,931,718
Jan 14, 2026
18.65
19.56
18.57
19.03
18.98
7,293,656
Jan 13, 2026
18.57
19.10
18.46
18.57
18.52
6,487,361
Jan 12, 2026
18.05
18.85
18.05
18.76
18.71
7,984,667
Jan 9, 2026
18.43
18.73
18.13
18.39
18.34
4,014,810
Jan 8, 2026
18.64
18.67
18.31
18.40
18.35
2,508,962
Jan 7, 2026
18.46
18.95
18.32
18.55
18.50
3,381,442
Jan 6, 2026
18.48
18.50
18.21
18.37
18.32
2,246,279
Jan 5, 2026
17.96
18.45
17.67
18.35
18.30
2,557,291
Dec 31, 2025
18.06
18.06
17.50
17.73
17.68
1,524,968
Dec 30, 2025
17.92
18.00
17.78
17.93
17.88
1,588,613
Dec 29, 2025
18.21
18.23
17.90
17.93
17.88
1,463,191
Dec 26, 2025
18.43
18.43
18.04
18.16
18.11
2,056,660
Dec 25, 2025
18.18
18.40
18.07
18.39
18.34
1,930,457
Dec 24, 2025
18.03
18.16
17.90
18.09
18.04
1,632,092
Dec 23, 2025
18.30
18.30
17.87
18.06
18.01
2,033,882
Dec 22, 2025
18.51
18.57
18.11
18.14
18.09
1,971,021
Dec 19, 2025
18.50
18.59
18.11
18.42
18.37
1,283,003
Dec 18, 2025
18.26
18.50
18.16
18.22
18.17
1,569,408
Dec 17, 2025
18.32
18.48
17.89
18.41
18.36
1,995,472
Dec 16, 2025
18.60
18.64
17.90
18.21
18.16
2,161,904
Dec 15, 2025
19.30
19.46
18.57
18.60
18.55
2,461,345
Dec 12, 2025
19.69
19.69
18.90
19.59
19.54
3,868,604
Dec 11, 2025
19.15
19.72
18.87
19.71
19.66
3,429,055
Dec 10, 2025
19.06
19.24
18.83
19.21
19.16
1,742,859
Dec 9, 2025
19.24
19.42
19.01
19.05
19.00
1,826,327
Dec 8, 2025
19.45
19.45
19.03
19.11
19.06
1,772,419
Dec 5, 2025
19.27
19.51
18.75
19.16
19.11
1,773,037
Dec 4, 2025
19.49
19.56
19.03
19.27
19.22
1,998,495
Dec 3, 2025
20.35
20.45
19.20
19.50
19.45
3,673,841
Dec 2, 2025
20.82
20.99
20.26
20.36
20.30
2,865,488
Dec 1, 2025
21.34
21.56
20.73
20.88
20.82
2,289,668
Nov 28, 2025
21.37
21.53
20.88
21.47
21.41
2,028,732
Nov 27, 2025
21.70
22.45
21.20
21.25
21.19
3,543,793
Nov 26, 2025
20.30
22.16
20.29
21.70
21.64
5,285,514
Nov 25, 2025
20.38
20.67
20.07
20.21
20.15
2,282,302
Nov 24, 2025
20.47
20.59
19.50
20.38
20.32
3,232,684
Nov 21, 2025
21.25
21.55
20.30
20.30
20.24
3,489,425
Nov 20, 2025
21.30
21.58
20.89
21.45
21.39
3,347,491
Nov 19, 2025
22.23
22.42
21.06
21.30
21.24
5,085,115
Nov 18, 2025
22.05
22.88
22.01
22.19
22.13
4,776,884
Nov 17, 2025
22.68
22.69
21.90
22.04
21.98
4,607,135
Nov 14, 2025
21.87
23.40
21.87
22.68
22.62
9,019,199
Nov 13, 2025
19.85
22.85
19.77
22.14
22.08
9,101,711
Nov 12, 2025
19.83
20.14
19.52
19.96
19.91
2,982,088
Nov 11, 2025
19.09
20.25
19.09
20.02
19.97
5,114,361
Nov 10, 2025
19.55
19.68
19.04
19.14
19.09
2,092,599
Nov 7, 2025
19.13
19.77
18.96
19.43
19.38
3,157,228
Nov 6, 2025
19.20
19.26
18.92
19.13
19.08
1,724,735
Nov 5, 2025
19.00
19.20
18.82
19.08
19.03
1,831,416
Nov 4, 2025
19.45
19.45
18.91
19.07
19.02
1,813,141
Nov 3, 2025
19.71
19.91
19.34
19.37
19.32
2,881,938
