Sobute New Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	10.50	10.61	10.36	10.47	10.47	0.38%	4,177,806
Sep 29, 2026	10.27	10.52	10.22	10.43	10.43	0.68%	3,961,049
Sep 28, 2026	10.53	10.53	10.21	10.36	10.36	-1.52%	4,748,749
Sep 24, 2026	10.68	10.79	10.49	10.52	10.52	-1.50%	3,216,000
Sep 23, 2026	10.72	10.85	10.66	10.68	10.68	-1.02%	4,207,200
Sep 22, 2026	11.03	11.08	10.72	10.79	10.79	-1.64%	5,303,666
Sep 21, 2026	10.83	11.03	10.82	10.97	10.97	1.29%	5,565,444
Sep 18, 2026	10.60	10.96	10.60	10.83	10.83	2.07%	7,001,738
Sep 17, 2026	10.56	10.78	10.55	10.61	10.61	-0.09%	4,478,300
Sep 16, 2026	10.35	10.68	10.28	10.62	10.62	2.31%	5,508,200
Sep 15, 2026	10.52	10.62	10.35	10.38	10.38	-1.52%	5,615,000
Sep 14, 2026	10.36	10.64	10.24	10.54	10.54	1.64%	6,437,632
Sep 11, 2026	10.73	10.75	10.23	10.37	10.37	-4.07%	8,569,946
Sep 10, 2026	10.93	10.94	10.79	10.81	10.81	-1.37%	4,987,158
Sep 9, 2026	11.10	11.15	10.95	10.96	10.96	-1.70%	6,727,161
Sep 8, 2026	11.25	11.34	11.11	11.15	11.15	-0.62%	7,243,867
Sep 7, 2026	11.18	11.43	11.04	11.22	11.22	0.18%	11,645,953
Sep 4, 2026	11.95	12.37	11.14	11.20	11.20	-2.18%	20,926,393
Sep 3, 2026	11.23	11.59	11.03	11.45	11.45	2.05%	11,000,200
Sep 2, 2026	11.45	11.52	11.05	11.22	11.22	-3.69%	11,215,236
Sep 1, 2026	11.45	11.88	11.40	11.65	11.65	1.39%	11,835,874
Aug 31, 2026	11.66	11.90	11.35	11.49	11.49	-3.20%	12,545,150
Aug 28, 2026	11.46	12.02	11.45	11.87	11.87	3.22%	14,469,600
Aug 27, 2026	11.36	11.53	11.25	11.50	11.50	1.32%	8,109,100
Aug 26, 2026	11.55	11.60	11.30	11.35	11.35	-2.16%	6,144,539
Aug 25, 2026	11.38	11.61	11.28	11.60	11.60	1.22%	7,443,200
Aug 24, 2026	11.76	11.97	11.31	11.46	11.46	-2.39%	7,948,700
Aug 21, 2026	11.64	11.80	11.39	11.74	11.74	-0.17%	9,061,101
Aug 20, 2026	11.94	12.13	11.66	11.76	11.76	-0.25%	11,946,181
Aug 19, 2026	12.10	12.24	11.73	11.79	11.79	-2.88%	14,830,217
Aug 18, 2026	12.31	12.54	12.08	12.14	12.14	-0.16%	29,631,004
Aug 17, 2026	11.09	12.16	11.02	12.16	12.16	10.05%	29,021,749
Aug 14, 2026	10.90	11.20	10.83	11.05	11.05	1.28%	5,806,700
Aug 13, 2026	11.07	11.18	10.90	10.91	10.91	-2.06%	8,087,634
Aug 12, 2026	10.82	11.52	10.76	11.14	11.14	2.96%	12,780,876
Aug 11, 2026	10.78	11.05	10.66	10.82	10.82	-1.19%	8,841,900
Aug 10, 2026	11.50	11.53	10.67	10.95	10.95	-5.60%	24,065,055
Aug 7, 2026	10.85	11.92	10.43	11.60	11.60	7.01%	24,981,871
Aug 6, 2026	10.35	10.86	10.29	10.84	10.84	4.53%	9,878,300
Aug 5, 2026	10.21	10.60	10.21	10.37	10.37	0.97%	6,707,444
Aug 4, 2026	10.22	10.41	10.20	10.27	10.27	0.59%	6,302,847
Aug 3, 2026	10.12	10.36	9.99	10.21	10.21	2.10%	7,461,305
Jul 31, 2026	9.72	10.27	9.68	10.00	10.00	5.04%	11,368,997
Jul 30, 2026	9.76	10.17	9.49	9.52	9.52	-3.05%	11,382,128
Jul 29, 2026	9.49	9.83	9.41	9.82	9.82	3.59%	7,789,700
Jul 28, 2026	9.47	9.66	9.45	9.48	9.48	-0.42%	5,606,700
Jul 27, 2026	9.12	9.55	9.12	9.52	9.52	3.93%	7,791,257
Jul 24, 2026	9.48	9.49	9.10	9.16	9.16	-3.88%	7,712,637
Jul 23, 2026	9.18	9.58	9.17	9.53	9.53	3.59%	9,107,142
Jul 22, 2026	9.21	9.46	9.11	9.20	9.20	-1.60%	9,720,800