Sobute New Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	10.78	10.88	10.70	10.82	10.82	0.56%	5,027,800
Apr 13, 2026	10.71	10.84	10.68	10.76	10.76	-0.09%	4,326,340
Apr 10, 2026	10.90	10.98	10.76	10.77	10.77	-0.37%	5,813,500
Apr 9, 2026	10.91	11.10	10.78	10.81	10.81	-1.64%	5,255,600
Apr 8, 2026	10.74	11.07	10.74	10.99	10.99	3.68%	6,792,070
Apr 7, 2026	10.32	10.70	10.31	10.60	10.60	2.91%	5,367,800
Apr 3, 2026	10.58	10.58	10.22	10.30	10.30	-2.55%	4,509,660
Apr 2, 2026	10.69	10.79	10.50	10.57	10.57	-1.77%	4,617,744
Apr 1, 2026	10.71	10.79	10.58	10.76	10.76	1.99%	5,249,900
Mar 31, 2026	10.72	10.80	10.54	10.55	10.55	-1.59%	5,683,000
Mar 30, 2026	10.43	10.77	10.39	10.72	10.72	1.32%	8,187,300
Mar 27, 2026	10.32	10.61	10.27	10.58	10.58	1.93%	5,880,800
Mar 26, 2026	10.65	10.69	10.34	10.38	10.38	-2.08%	5,980,600
Mar 25, 2026	10.39	10.62	10.35	10.60	10.60	2.61%	7,880,700
Mar 24, 2026	10.21	10.39	10.02	10.33	10.33	3.20%	7,846,431
Mar 23, 2026	10.42	10.56	9.95	10.01	10.01	-6.27%	11,102,400
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