Sobute New Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	12.75	12.82	12.24	12.40	12.40	-4.47%	28,390,270
Feb 3, 2026	12.86	13.09	12.30	12.98	12.98	-1.14%	35,055,970
Feb 2, 2026	13.48	13.58	12.90	13.13	13.13	-0.53%	29,539,250
Jan 30, 2026	14.31	14.31	12.88	13.20	13.20	-7.76%	54,575,310
Jan 29, 2026	12.81	14.31	12.57	14.31	14.31	9.99%	50,949,500
Jan 28, 2026	13.97	14.00	12.97	13.01	13.01	-4.83%	56,042,750
Jan 27, 2026	12.32	13.67	11.90	13.67	13.67	9.98%	57,779,680
Jan 26, 2026	12.80	13.09	12.21	12.43	12.43	-0.40%	37,665,940
Jan 23, 2026	11.68	12.83	11.58	12.48	12.48	6.85%	53,919,680
Jan 22, 2026	11.73	12.00	11.50	11.68	11.68	-3.15%	42,057,230
Jan 21, 2026	12.54	13.13	11.94	12.06	12.06	1.01%	71,933,530
Jan 20, 2026	10.85	11.94	10.78	11.94	11.94	10.05%	20,870,620
Jan 19, 2026	10.74	10.95	10.71	10.85	10.85	0.56%	9,703,100
Jan 16, 2026	11.01	11.12	10.76	10.79	10.79	-2.79%	14,355,116
Jan 15, 2026	11.23	11.43	10.93	11.10	11.10	-2.29%	20,849,340
Jan 14, 2026	11.35	11.90	11.24	11.36	11.36	3.09%	42,523,260
Jan 13, 2026	11.02	11.43	10.74	11.02	11.02	-0.99%	34,400,390
Jan 12, 2026	11.28	11.45	11.01	11.13	11.13	-1.07%	42,054,230
Jan 9, 2026	10.49	11.27	10.31	11.25	11.25	6.03%	39,604,555
Jan 8, 2026	10.23	10.84	10.02	10.61	10.61	2.81%	33,542,540
Jan 7, 2026	9.83	10.81	9.79	10.32	10.32	4.98%	32,095,940
Jan 6, 2026	9.80	9.93	9.68	9.83	9.83	0.82%	7,281,472
Jan 5, 2026	9.49	9.94	9.48	9.75	9.75	3.07%	9,065,297
Dec 31, 2025	9.49	9.57	9.40	9.46	9.46	-0.42%	4,117,732
Dec 30, 2025	9.59	9.68	9.49	9.50	9.50	-1.55%	4,262,230
Dec 29, 2025	9.73	9.77	9.63	9.65	9.65	-0.82%	3,311,180
Dec 26, 2025	9.73	9.78	9.62	9.73	9.73	-0.10%	4,511,027
Dec 25, 2025	9.72	9.78	9.67	9.74	9.74	-	3,386,395
Dec 24, 2025	9.69	9.79	9.61	9.74	9.74	0.10%	3,892,481
Dec 23, 2025	9.64	9.85	9.63	9.73	9.73	1.35%	6,575,380
Dec 22, 2025	9.66	9.68	9.58	9.60	9.60	-0.62%	4,050,258
Dec 19, 2025	9.46	9.66	9.42	9.66	9.66	2.55%	5,598,460
Dec 18, 2025	9.30	9.52	9.29	9.42	9.42	1.07%	4,195,798
Dec 17, 2025	9.29	9.38	9.18	9.32	9.32	0.11%	2,870,620
Dec 16, 2025	9.47	9.47	9.27	9.31	9.31	-1.38%	3,137,590
Dec 15, 2025	9.27	9.53	9.26	9.44	9.44	1.18%	4,223,761
Dec 12, 2025	9.31	9.39	9.27	9.33	9.33	-0.11%	3,628,625
Dec 11, 2025	9.41	9.45	9.30	9.34	9.34	-0.74%	3,140,562
Dec 10, 2025	9.45	9.50	9.35	9.41	9.41	-0.32%	3,199,430
Dec 9, 2025	9.52	9.57	9.44	9.44	9.44	-1.05%	2,596,500
Dec 8, 2025	9.63	9.68	9.53	9.54	9.54	-0.83%	3,734,200
Dec 5, 2025	9.52	9.63	9.43	9.62	9.62	1.37%	2,993,809
Dec 4, 2025	9.59	9.64	9.49	9.49	9.49	-1.15%	2,007,200
Dec 3, 2025	9.68	9.70	9.57	9.60	9.60	-0.72%	2,742,500
Dec 2, 2025	9.64	9.71	9.62	9.67	9.67	-0.10%	2,580,276
Dec 1, 2025	9.63	9.76	9.61	9.68	9.68	0.41%	3,189,040
Nov 28, 2025	9.52	9.64	9.46	9.64	9.64	1.26%	2,443,637
Nov 27, 2025	9.50	9.58	9.43	9.52	9.52	0.21%	3,452,700
Nov 26, 2025	9.65	9.69	9.49	9.50	9.50	-1.14%	2,907,100
Nov 25, 2025	9.53	9.69	9.49	9.61	9.61	0.95%	3,048,040