Sobute New Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	11.05	11.07	10.68	10.68	10.68	-2.82%	6,363,966
Mar 19, 2026	11.13	11.30	10.94	10.99	10.99	-2.74%	7,486,971
Mar 18, 2026	11.23	11.33	11.09	11.30	11.30	0.36%	5,018,671
Mar 17, 2026	11.40	11.56	11.23	11.26	11.26	-1.57%	6,314,000
Mar 16, 2026	11.56	11.69	11.32	11.44	11.44	-1.21%	8,405,409
Mar 13, 2026	11.79	12.02	11.56	11.58	11.58	-1.70%	9,584,818
Mar 12, 2026	11.77	11.88	11.68	11.78	11.78	-	9,086,900
Mar 11, 2026	11.80	11.83	11.61	11.78	11.78	0.60%	8,194,800
Mar 10, 2026	11.47	11.79	11.47	11.71	11.71	2.36%	10,959,690
Mar 9, 2026	11.38	11.51	11.14	11.44	11.44	-1.55%	10,985,100
Mar 6, 2026	11.16	11.64	11.11	11.62	11.62	4.22%	11,747,900
Mar 5, 2026	11.35	11.42	11.11	11.15	11.15	-0.45%	9,542,200
Mar 4, 2026	11.20	11.51	11.12	11.20	11.20	-1.50%	10,643,010
Mar 3, 2026	12.06	12.19	11.27	11.37	11.37	-6.19%	18,304,470
Mar 2, 2026	12.36	12.47	12.04	12.12	12.12	-2.81%	13,469,550
Feb 27, 2026	12.35	12.58	12.32	12.47	12.47	0.65%	7,839,848
Feb 26, 2026	12.64	12.68	12.37	12.39	12.39	-2.75%	15,758,050
Feb 25, 2026	12.57	13.15	12.57	12.74	12.74	1.27%	19,404,370
Feb 24, 2026	12.86	13.14	12.57	12.58	12.58	-1.02%	17,629,999
Feb 13, 2026	13.01	13.18	12.71	12.71	12.71	-2.31%	12,976,290
Feb 12, 2026	13.21	13.34	13.00	13.01	13.01	-1.44%	15,169,829
Feb 11, 2026	13.59	13.60	13.10	13.20	13.20	-1.27%	19,168,280
Feb 10, 2026	13.59	13.66	13.18	13.37	13.37	-1.62%	31,114,880
Feb 9, 2026	12.87	13.81	12.70	13.59	13.59	8.29%	58,832,110
Feb 6, 2026	11.72	13.01	11.68	12.55	12.55	6.09%	49,406,510
Feb 5, 2026	12.29	12.33	11.81	11.83	11.83	-4.60%	19,849,340
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