Sobute New Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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