SZKMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	48.60	48.78	48.38	48.70	-	-1.46%	2,902
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
May 5, 2026	44.13	44.86	44.13	44.69	44.69	0.95%	52,401
May 4, 2026	45.39	46.41	43.94	44.27	44.27	-0.74%	73,678
May 1, 2026	43.04	44.84	43.04	44.60	44.60	0.31%	34,403
Apr 30, 2026	42.50	44.53	42.18	44.46	44.46	1.30%	88,768
Apr 29, 2026	43.33	44.38	42.25	43.89	43.89	2.12%	39,597
Apr 28, 2026	44.65	45.00	42.36	42.98	42.98	-3.02%	89,105
Apr 27, 2026	45.28	46.36	44.21	44.32	44.32	-0.52%	104,658
Apr 24, 2026	44.24	45.10	44.16	44.55	44.55	-1.13%	60,800
Apr 23, 2026	45.23	45.39	44.44	45.06	45.06	-1.34%	157,659
Apr 22, 2026	45.54	45.84	45.49	45.67	45.67	-0.89%	141,888
Apr 21, 2026	46.75	46.84	46.08	46.08	46.08	-3.56%	61,205
Apr 20, 2026	48.36	49.52	47.20	47.78	47.78	-1.28%	53,967
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