SZKMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	49.84	50.88	49.65	50.70	50.70	1.44%	23,246
Jul 16, 2026	50.06	50.45	49.98	49.98	49.98	0.83%	34,492
Jul 15, 2026	49.62	49.81	49.28	49.57	49.57	-0.86%	21,153
Jul 14, 2026	51.67	51.67	49.15	50.00	50.00	-0.32%	212,249
Jul 13, 2026	50.50	50.53	49.83	50.16	50.16	-1.01%	116,206
Jul 10, 2026	50.56	50.89	50.33	50.67	50.67	0.72%	52,544
Jul 9, 2026	50.22	50.35	49.97	50.31	50.31	-1.00%	24,576
Jul 8, 2026	50.34	52.10	50.19	50.82	50.82	-2.64%	51,063
Jul 7, 2026	52.54	52.71	52.01	52.20	52.20	-1.90%	34,071
Jul 6, 2026	52.88	53.21	52.79	53.21	53.21	3.89%	49,842
Jul 2, 2026	51.42	51.78	50.81	51.22	51.22	3.75%	41,522
Jul 1, 2026	49.25	50.07	48.62	49.37	49.37	1.98%	43,698
Jun 30, 2026	52.69	52.69	48.20	48.41	48.41	-1.61%	79,885
Jun 29, 2026	48.83	49.29	48.39	49.20	49.20	0.68%	110,102
Jun 26, 2026	48.72	50.50	48.72	48.87	48.87	2.26%	282,249
Jun 25, 2026	47.88	48.50	47.01	47.79	47.79	2.36%	324,235
Jun 24, 2026	46.76	46.96	46.33	46.69	46.69	0.82%	101,068
Jun 23, 2026	47.12	47.95	46.08	46.31	46.31	-2.65%	84,477
Jun 22, 2026	47.60	49.13	47.45	47.57	47.57	-1.84%	108,457
Jun 18, 2026	48.07	48.46	48.07	48.46	48.46	0.25%	68,299
Jun 17, 2026	47.72	48.97	46.79	48.34	48.34	1.92%	67,855
Jun 16, 2026	48.26	48.90	47.43	47.43	47.43	-1.70%	46,213
Jun 15, 2026	48.26	48.34	47.99	48.25	48.25	2.29%	84,326
Jun 12, 2026	47.01	47.22	46.69	47.17	47.17	3.82%	85,274
Jun 11, 2026	44.59	45.56	44.27	45.43	45.43	0.07%	88,139
Jun 10, 2026	45.65	46.07	45.36	45.40	45.40	-0.35%	33,312
Jun 9, 2026	46.03	47.41	45.23	45.56	45.56	-3.27%	82,678
Jun 8, 2026	46.88	47.14	46.48	47.10	47.10	3.49%	78,074
Jun 5, 2026	46.32	46.59	45.51	45.51	45.51	-2.15%	47,173
Jun 4, 2026	46.93	46.93	46.32	46.51	46.51	-1.17%	49,719
Jun 3, 2026	47.14	49.08	46.97	47.06	47.06	-2.75%	32,604
Jun 2, 2026	47.84	49.92	47.84	48.39	48.39	-0.77%	46,240
Jun 1, 2026	48.40	48.78	48.24	48.77	48.77	-1.33%	55,727
May 29, 2026	50.37	51.50	49.19	49.42	49.42	1.79%	71,953
May 28, 2026	48.28	49.07	47.17	48.55	48.55	1.21%	63,883
May 27, 2026	48.15	49.74	47.83	47.97	47.97	-0.93%	36,305
May 26, 2026	48.01	48.51	48.01	48.42	48.42	7.74%	55,845
May 22, 2026	46.74	46.74	44.69	44.94	44.94	-0.11%	49,401
May 21, 2026	44.24	45.10	44.21	44.99	44.99	0.11%	82,176
May 20, 2026	44.49	45.10	44.09	44.94	44.94	-1.08%	33,910
May 19, 2026	45.17	45.71	45.17	45.43	45.43	1.18%	241,057
May 18, 2026	42.80	45.11	42.80	44.90	44.90	-3.21%	68,146
May 15, 2026	46.29	48.34	46.29	46.39	46.39	-4.47%	43,418
May 14, 2026	47.50	49.83	47.50	48.56	48.56	5.59%	112,130
May 13, 2026	45.37	45.99	45.37	45.99	45.99	2.15%	51,641
May 12, 2026	45.95	46.97	44.84	45.02	45.02	-1.40%	50,957
May 11, 2026	45.29	45.71	45.29	45.66	45.66	-1.59%	58,374
May 8, 2026	47.07	47.96	46.07	46.40	46.40	2.70%	65,610
May 7, 2026	45.46	45.46	44.88	45.18	45.18	-1.46%	93,749
May 6, 2026	45.39	46.13	45.39	45.85	45.85	2.60%	70,331