SZKMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	49.55	50.50	49.16	49.88	49.88	-0.99%	20,120
Sep 28, 2026	48.57	51.88	48.57	50.38	50.38	-0.96%	27,875
Sep 25, 2026	50.30	51.46	50.24	50.87	50.87	1.27%	27,424
Sep 24, 2026	52.14	52.14	48.22	50.23	50.23	-2.60%	25,146
Sep 23, 2026	51.11	54.45	50.37	51.57	51.57	-1.07%	21,242
Sep 22, 2026	49.90	53.50	49.90	52.13	52.13	0.39%	17,819
Sep 21, 2026	49.62	54.00	49.62	51.93	51.93	1.31%	14,595
Sep 18, 2026	50.00	52.79	50.00	51.26	51.26	-2.90%	24,726
Sep 17, 2026	54.66	54.66	51.00	52.79	52.79	1.54%	15,233
Sep 16, 2026	52.72	53.41	51.76	51.99	51.99	-0.52%	39,849
Sep 15, 2026	52.32	54.13	51.11	52.26	52.26	-1.56%	24,650
Sep 14, 2026	50.89	55.00	50.89	53.09	53.09	-1.14%	16,827
Sep 11, 2026	51.03	55.17	51.03	53.70	53.70	4.52%	26,506
Sep 10, 2026	54.41	54.41	51.17	51.38	51.38	0.59%	22,002
Sep 9, 2026	50.69	53.27	50.51	51.08	51.08	-0.51%	49,711
Sep 8, 2026	53.47	53.47	50.07	51.34	51.34	-3.22%	24,549
Sep 4, 2026	50.83	54.84	50.83	53.05	53.05	-2.12%	24,247
Sep 3, 2026	54.68	55.87	53.66	54.20	54.20	0.74%	18,027
Sep 2, 2026	54.00	54.00	53.04	53.80	53.80	-2.48%	18,283
Sep 1, 2026	55.52	55.77	55.05	55.17	55.17	-0.59%	44,952
Aug 31, 2026	55.20	55.85	55.20	55.50	55.50	2.59%	16,723
Aug 28, 2026	54.77	54.90	53.87	54.10	54.10	1.33%	14,346
Aug 27, 2026	53.11	53.52	53.11	53.39	53.39	-0.84%	33,400
Aug 26, 2026	54.36	54.36	53.66	53.84	53.84	0.71%	9,197
Aug 25, 2026	53.20	55.27	53.12	53.46	53.46	-0.52%	34,431
Aug 24, 2026	53.47	53.97	53.19	53.74	53.74	1.53%	45,135
Aug 21, 2026	52.87	53.05	52.82	52.93	52.93	1.73%	18,797
Aug 20, 2026	52.09	52.44	51.91	52.03	52.03	1.28%	36,681
Aug 19, 2026	51.18	51.58	50.77	51.37	51.37	-0.45%	18,611
Aug 18, 2026	52.50	53.42	51.44	51.60	51.60	-1.58%	28,624
Aug 17, 2026	52.29	52.64	52.09	52.43	52.43	0.31%	36,008
Aug 14, 2026	52.64	53.57	52.15	52.27	52.27	2.05%	35,360
Aug 13, 2026	51.49	51.55	50.75	51.22	51.22	1.33%	45,957
Aug 12, 2026	51.52	52.11	50.55	50.55	50.55	-0.49%	49,384
Aug 11, 2026	50.99	51.26	50.71	50.80	50.80	-	23,174
Aug 10, 2026	51.15	51.15	50.80	50.80	50.80	1.99%	28,320
Aug 7, 2026	49.70	49.96	49.64	49.81	49.81	0.08%	66,911
Aug 6, 2026	49.63	50.10	49.55	49.77	49.77	2.79%	29,119
Aug 5, 2026	46.94	50.00	46.94	48.42	48.42	-0.60%	18,088
Aug 4, 2026	49.41	49.96	48.30	48.71	48.71	-1.61%	25,271
Aug 3, 2026	51.60	51.60	49.04	49.51	49.51	-4.87%	42,055
Jul 31, 2026	52.31	54.24	50.27	52.04	52.04	-4.25%	58,910
Jul 30, 2026	54.01	54.79	53.14	54.35	54.35	3.81%	22,998
Jul 29, 2026	51.99	52.84	51.88	52.36	52.36	2.90%	129,515
Jul 28, 2026	50.54	51.22	50.54	50.88	50.88	1.97%	32,931
Jul 27, 2026	49.97	50.27	49.57	49.90	49.90	3.39%	38,726
Jul 24, 2026	48.32	48.56	48.08	48.26	48.26	-1.77%	59,376
Jul 23, 2026	51.50	51.50	49.00	49.13	49.13	-2.60%	47,866
Jul 22, 2026	51.40	51.50	50.16	50.44	50.44	-0.20%	17,300
Jul 21, 2026	51.04	51.88	50.22	50.54	50.54	-0.82%	17,222