Fujian Supertch Advanced Material CO.,Ltd. (688398.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 28.60 | 28.80 | 28.20 | 28.79 | 28.79 | 663,941 |
| 13 Jun 2024 | 28.30 | 28.60 | 27.97 | 28.47 | 28.47 | 783,539 |
| 12 Jun 2024 | 28.57 | 28.74 | 27.94 | 28.27 | 28.27 | 857,424 |
| 11 Jun 2024 | 28.88 | 28.88 | 27.59 | 28.58 | 28.58 | 830,424 |
| 07 Jun 2024 | 28.67 | 29.10 | 28.40 | 28.46 | 28.46 | 795,249 |
| 06 Jun 2024 | 29.61 | 29.96 | 28.65 | 28.67 | 28.67 | 1,071,610 |
| 05 Jun 2024 | 29.86 | 30.01 | 29.58 | 29.61 | 29.61 | 387,504 |
| 04 Jun 2024 | 29.60 | 30.08 | 29.25 | 29.84 | 29.84 | 636,239 |
| 03 Jun 2024 | 30.60 | 30.60 | 29.43 | 29.66 | 29.66 | 679,799 |
| 31 May 2024 | 29.60 | 30.52 | 29.58 | 30.11 | 30.11 | 703,562 |
| 30 May 2024 | 30.29 | 30.33 | 29.37 | 29.65 | 29.65 | 788,756 |
| 29 May 2024 | 30.16 | 30.31 | 30.06 | 30.11 | 30.11 | 432,153 |
| 28 May 2024 | 30.80 | 30.80 | 30.01 | 30.10 | 30.10 | 694,117 |
| 27 May 2024 | 30.79 | 30.79 | 30.03 | 30.74 | 30.74 | 656,630 |
| 24 May 2024 | 31.40 | 31.40 | 30.54 | 30.58 | 30.58 | 962,919 |
| 23 May 2024 | 32.17 | 32.17 | 30.81 | 30.96 | 30.96 | 1,037,851 |
| 22 May 2024 | 32.35 | 32.48 | 32.00 | 32.19 | 32.19 | 804,337 |
| 21 May 2024 | 32.65 | 32.90 | 32.20 | 32.43 | 32.43 | 679,332 |
| 20 May 2024 | 33.27 | 33.68 | 32.59 | 32.80 | 32.80 | 1,216,219 |
| 17 May 2024 | 33.20 | 33.73 | 32.84 | 33.27 | 33.27 | 916,044 |
| 16 May 2024 | 33.98 | 34.30 | 33.40 | 33.53 | 33.53 | 963,832 |
| 15 May 2024 | 35.30 | 35.30 | 34.02 | 34.14 | 34.14 | 959,022 |
| 14 May 2024 | 33.96 | 35.96 | 33.93 | 35.36 | 35.36 | 1,967,067 |
| 13 May 2024 | 34.06 | 34.37 | 33.50 | 33.97 | 33.97 | 828,113 |
| 10 May 2024 | 34.35 | 34.35 | 33.36 | 34.08 | 34.08 | 1,100,883 |
| 09 May 2024 | 33.32 | 34.50 | 33.20 | 34.15 | 34.15 | 1,344,907 |
| 08 May 2024 | 33.15 | 33.74 | 32.71 | 33.13 | 33.13 | 1,315,522 |
| 07 May 2024 | 31.99 | 33.32 | 31.70 | 33.12 | 33.12 | 2,127,837 |
| 06 May 2024 | 31.00 | 32.12 | 30.91 | 31.82 | 31.82 | 1,526,852 |
| 30 Apr 2024 | 31.00 | 31.36 | 30.63 | 30.80 | 30.80 | 1,004,017 |
| 29 Apr 2024 | 32.04 | 32.04 | 30.31 | 31.22 | 31.22 | 1,656,834 |
| 26 Apr 2024 | 30.84 | 31.79 | 30.84 | 31.74 | 31.74 | 719,021 |
| 25 Apr 2024 | 31.00 | 31.24 | 30.77 | 30.99 | 30.99 | 317,068 |
| 24 Apr 2024 | 29.80 | 31.00 | 29.80 | 30.86 | 30.86 | 375,437 |
| 23 Apr 2024 | 30.53 | 31.23 | 30.53 | 30.83 | 30.83 | 333,502 |
| 22 Apr 2024 | 31.12 | 31.59 | 30.66 | 30.72 | 30.72 | 605,858 |
| 19 Apr 2024 | 30.41 | 31.78 | 30.39 | 31.17 | 31.17 | 928,261 |
| 18 Apr 2024 | 29.87 | 31.06 | 29.69 | 30.60 | 30.60 | 1,637,901 |
| 17 Apr 2024 | 29.74 | 30.25 | 28.71 | 30.02 | 30.02 | 748,347 |
| 16 Apr 2024 | 29.58 | 29.77 | 28.41 | 28.73 | 28.73 | 907,902 |
| 15 Apr 2024 | 30.52 | 30.52 | 29.17 | 29.79 | 29.79 | 1,109,646 |
| 12 Apr 2024 | 29.95 | 31.32 | 29.36 | 30.31 | 30.31 | 909,599 |
| 11 Apr 2024 | 29.90 | 30.35 | 29.60 | 29.80 | 29.80 | 351,240 |
| 10 Apr 2024 | 30.89 | 31.10 | 29.62 | 29.80 | 29.80 | 489,968 |
| 09 Apr 2024 | 30.70 | 31.40 | 30.70 | 30.89 | 30.89 | 470,748 |
| 08 Apr 2024 | 31.03 | 31.84 | 30.50 | 30.77 | 30.77 | 566,472 |
| 03 Apr 2024 | 30.47 | 31.77 | 30.47 | 31.25 | 31.25 | 1,206,676 |
| 02 Apr 2024 | 30.31 | 31.18 | 29.80 | 30.62 | 30.62 | 836,457 |
| 01 Apr 2024 | 30.16 | 30.34 | 29.85 | 30.21 | 30.21 | 321,557 |
| 29 Mar 2024 | 29.43 | 29.66 | 29.12 | 30.10 | 30.10 | 188,379 |
| 28 Mar 2024 | 28.80 | 29.69 | 28.61 | 29.43 | 29.43 | 666,141 |
| 27 Mar 2024 | 29.31 | 29.31 | 28.60 | 28.60 | 28.60 | 460,677 |
| 26 Mar 2024 | 29.34 | 29.85 | 28.91 | 29.11 | 29.11 | 486,799 |
| 25 Mar 2024 | 30.41 | 30.49 | 29.39 | 29.60 | 29.60 | 674,710 |
| 22 Mar 2024 | 31.33 | 31.35 | 30.36 | 30.54 | 30.54 | 572,259 |
| 21 Mar 2024 | 30.76 | 32.27 | 30.76 | 31.30 | 31.30 | 963,285 |
| 20 Mar 2024 | 29.81 | 30.97 | 29.70 | 30.76 | 30.76 | 852,090 |
| 19 Mar 2024 | 29.95 | 30.16 | 29.85 | 29.91 | 29.91 | 393,789 |
| 18 Mar 2024 | 29.96 | 30.20 | 29.67 | 30.16 | 30.16 | 691,840 |
| 15 Mar 2024 | 29.80 | 29.98 | 29.45 | 29.97 | 29.97 | 389,198 |
| 14 Mar 2024 | 30.21 | 30.60 | 29.36 | 29.70 | 29.70 | 515,958 |
| 13 Mar 2024 | 30.50 | 30.50 | 29.60 | 30.24 | 30.24 | 673,933 |
| 12 Mar 2024 | 28.82 | 30.35 | 28.82 | 30.01 | 30.01 | 1,096,037 |
| 11 Mar 2024 | 28.56 | 29.10 | 28.51 | 29.00 | 29.00 | 391,054 |
| 08 Mar 2024 | 29.10 | 29.25 | 28.51 | 28.67 | 28.67 | 460,130 |
| 07 Mar 2024 | 29.28 | 29.50 | 28.87 | 29.20 | 29.20 | 475,677 |
| 06 Mar 2024 | 28.46 | 29.29 | 28.46 | 29.29 | 29.29 | 463,520 |
| 05 Mar 2024 | 29.95 | 29.95 | 28.64 | 28.66 | 28.66 | 933,494 |
| 04 Mar 2024 | 29.87 | 30.19 | 29.22 | 29.85 | 29.85 | 555,003 |
| 01 Mar 2024 | 29.95 | 30.12 | 29.31 | 30.00 | 30.00 | 938,345 |
| 29 Feb 2024 | 29.18 | 29.97 | 28.81 | 29.97 | 29.97 | 777,109 |
| 28 Feb 2024 | 30.88 | 31.35 | 29.18 | 29.18 | 29.18 | 1,484,740 |
| 27 Feb 2024 | 29.77 | 30.89 | 29.44 | 30.88 | 30.88 | 1,211,515 |
| 26 Feb 2024 | 29.45 | 30.71 | 29.03 | 30.06 | 30.06 | 1,517,475 |
| 23 Feb 2024 | 28.90 | 29.10 | 28.40 | 29.01 | 29.01 | 1,049,741 |
| 22 Feb 2024 | 28.77 | 29.20 | 28.52 | 28.90 | 28.90 | 642,354 |
| 21 Feb 2024 | 29.04 | 29.80 | 28.72 | 28.86 | 28.86 | 891,673 |
| 20 Feb 2024 | 28.71 | 29.40 | 27.91 | 29.23 | 29.23 | 599,339 |
| 19 Feb 2024 | 29.49 | 30.00 | 28.60 | 28.83 | 28.83 | 780,125 |
| 08 Feb 2024 | 25.61 | 29.19 | 25.19 | 29.19 | 29.19 | 1,752,530 |
| 07 Feb 2024 | 27.80 | 28.14 | 25.79 | 25.79 | 25.79 | 1,496,879 |
| 06 Feb 2024 | 29.33 | 29.72 | 24.37 | 28.95 | 28.95 | 2,325,329 |
| 05 Feb 2024 | 30.80 | 30.80 | 29.38 | 29.54 | 29.54 | 994,280 |
| 02 Feb 2024 | 31.19 | 31.51 | 29.29 | 31.44 | 31.44 | 1,364,742 |
| 01 Feb 2024 | 30.66 | 31.83 | 29.01 | 31.20 | 31.20 | 1,145,625 |
| 31 Jan 2024 | 30.60 | 30.98 | 28.82 | 30.98 | 30.98 | 974,674 |
| 30 Jan 2024 | 30.50 | 31.71 | 30.03 | 31.00 | 31.00 | 1,054,039 |
| 29 Jan 2024 | 30.29 | 30.83 | 29.90 | 30.72 | 30.72 | 731,491 |
| 26 Jan 2024 | 30.88 | 31.09 | 29.81 | 30.49 | 30.49 | 591,664 |
| 25 Jan 2024 | 30.32 | 31.31 | 29.68 | 30.88 | 30.88 | 953,411 |
| 24 Jan 2024 | 31.07 | 31.18 | 28.70 | 30.40 | 30.40 | 1,536,989 |
| 23 Jan 2024 | 32.09 | 32.09 | 30.14 | 31.01 | 31.01 | 1,100,228 |
| 22 Jan 2024 | 32.70 | 32.74 | 30.99 | 31.89 | 31.89 | 1,352,268 |
| 19 Jan 2024 | 32.23 | 32.74 | 31.60 | 32.70 | 32.70 | 1,137,549 |
| 18 Jan 2024 | 31.97 | 32.55 | 30.59 | 32.46 | 32.46 | 1,027,540 |
| 17 Jan 2024 | 32.71 | 33.10 | 31.98 | 31.98 | 31.98 | 674,789 |
| 16 Jan 2024 | 32.61 | 32.80 | 32.06 | 32.71 | 32.71 | 609,257 |
| 15 Jan 2024 | 33.29 | 33.29 | 32.43 | 32.66 | 32.66 | 990,503 |
| 12 Jan 2024 | 32.06 | 33.06 | 31.38 | 33.00 | 33.00 | 1,310,535 |
| 11 Jan 2024 | 31.00 | 32.20 | 30.20 | 32.20 | 32.20 | 977,852 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.