SZKMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	47.20	49.53	47.20	48.40	48.40	1.00%	45,864
Apr 16, 2026	46.44	50.20	46.44	47.92	47.92	1.12%	109,442
Apr 15, 2026	49.07	49.07	46.93	47.39	47.39	0.72%	58,939
Apr 14, 2026	47.83	47.83	44.71	47.05	47.05	1.84%	58,619
Apr 13, 2026	45.50	47.08	43.73	46.20	46.20	0.09%	107,276
Apr 10, 2026	44.69	46.27	44.08	46.16	46.16	-0.80%	50,032
Apr 9, 2026	44.69	47.66	44.69	46.53	46.53	-0.96%	85,294
Apr 8, 2026	45.35	48.11	45.35	46.98	46.98	7.60%	62,791
Apr 7, 2026	42.62	43.66	42.11	43.66	43.66	1.96%	1,555,132
Apr 6, 2026	46.00	46.00	41.10	42.82	42.82	-8.12%	602,219
Apr 2, 2026	46.65	48.30	45.39	46.61	46.61	-3.29%	444,619
Apr 1, 2026	47.68	49.00	46.35	48.19	48.19	-0.33%	421,671
Mar 31, 2026	48.75	48.78	45.40	48.35	48.35	3.76%	105,067
Mar 30, 2026	48.56	48.56	45.92	46.60	46.60	-1.46%	61,406
Mar 27, 2026	48.90	48.90	46.03	47.29	47.29	-1.58%	81,586
Mar 26, 2026	47.69	50.68	47.69	48.05	48.05	-1.70%	49,476
Mar 25, 2026	49.55	49.55	47.20	48.88	48.88	0.62%	48,157
Mar 24, 2026	48.36	50.25	46.47	48.58	48.58	0.08%	80,127
Mar 23, 2026	47.33	49.20	47.33	48.54	48.54	4.07%	110,669
Mar 20, 2026	45.98	48.13	45.98	46.64	46.64	-3.06%	59,989
Mar 19, 2026	48.22	50.10	46.34	48.11	48.11	-0.76%	77,246
Mar 18, 2026	48.02	49.06	47.80	48.48	48.48	-1.28%	38,396
Mar 17, 2026	46.73	50.31	46.73	49.11	49.11	1.61%	50,918
Mar 16, 2026	47.20	48.50	47.20	48.33	48.33	-1.31%	129,080
Mar 13, 2026	49.26	50.63	47.34	48.97	48.97	-3.74%	52,750
Mar 12, 2026	51.31	53.02	49.31	50.87	50.87	-3.20%	74,235
Mar 11, 2026	54.16	54.16	50.71	52.55	52.55	-0.40%	26,466
Mar 10, 2026	54.17	55.20	52.26	52.76	52.76	0.25%	58,411
Mar 9, 2026	54.15	54.15	50.09	52.63	52.63	0.17%	71,121
Mar 6, 2026	53.25	53.25	52.29	52.54	52.54	0.29%	57,579
Mar 5, 2026	55.66	55.66	51.59	52.39	52.39	-4.31%	60,795
Mar 4, 2026	55.21	56.30	53.71	54.75	54.75	3.54%	44,934
Mar 3, 2026	53.66	53.66	49.65	52.88	52.88	-6.93%	68,139
Mar 2, 2026	57.45	59.43	55.47	56.82	56.82	-5.68%	56,459
Feb 27, 2026	62.95	62.95	58.45	60.24	60.24	1.48%	52,743
Feb 26, 2026	56.84	61.46	56.84	59.36	59.36	0.87%	25,328
Feb 25, 2026	60.06	60.06	55.98	58.85	58.85	0.68%	29,683
Feb 24, 2026	55.57	59.77	55.57	58.45	58.45	-1.55%	25,603
Feb 23, 2026	60.79	61.58	59.15	59.37	59.37	-0.35%	30,290
Feb 20, 2026	61.20	61.20	57.25	59.58	59.58	-2.89%	68,924
Feb 19, 2026	61.16	62.98	60.11	61.35	61.35	1.00%	25,812
Feb 18, 2026	58.41	62.94	58.41	60.74	60.74	-0.15%	77,947
Feb 17, 2026	60.39	62.75	58.03	60.83	60.83	-3.36%	86,689
Feb 13, 2026	64.54	64.54	62.23	62.95	62.95	2.32%	32,024
Feb 12, 2026	61.25	63.65	58.86	61.52	61.52	-1.25%	24,708
Feb 11, 2026	61.63	64.64	60.06	62.30	62.30	0.53%	27,079
Feb 10, 2026	59.30	63.88	59.10	61.97	61.97	5.41%	29,698
Feb 9, 2026	55.63	60.01	55.63	58.79	58.79	-2.05%	52,595
Feb 6, 2026	61.42	61.42	57.12	60.02	60.02	6.49%	42,111
Feb 5, 2026	57.32	58.64	56.00	56.36	56.36	0.37%	94,495