Sobute New Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	13.98	14.45	13.46	14.02	-	-0.43%	24,624,380
Jun 15, 2026	13.80	14.55	13.55	14.08	14.08	-1.88%	37,244,720
Jun 12, 2026	13.57	14.73	13.36	14.35	14.35	7.17%	50,844,630
Jun 11, 2026	13.31	13.74	13.30	13.39	13.39	-1.18%	11,308,240
Jun 10, 2026	13.90	14.10	13.48	13.55	13.55	-3.01%	21,705,420
Jun 9, 2026	12.99	14.01	12.70	13.97	13.97	9.65%	37,226,810
Jun 8, 2026	13.03	13.88	12.52	12.74	12.74	-4.78%	17,549,629
Jun 5, 2026	13.96	14.06	13.00	13.38	13.38	-2.19%	13,909,160
Jun 4, 2026	13.38	14.15	13.12	13.68	13.68	1.86%	15,348,370
Jun 3, 2026	13.49	13.68	13.32	13.43	13.43	-0.22%	7,529,020
Jun 2, 2026	13.72	13.72	13.28	13.58	13.46	-1.09%	8,981,243
Jun 1, 2026	14.12	14.12	13.60	13.73	13.61	-1.29%	10,899,690
May 29, 2026	14.72	14.79	13.70	13.91	13.79	-5.57%	13,781,580
May 28, 2026	14.67	15.13	14.61	14.73	14.60	0.82%	10,540,180
May 27, 2026	14.90	15.06	14.18	14.61	14.48	-1.95%	18,234,990
May 26, 2026	15.35	15.54	14.77	14.90	14.77	-4.73%	16,239,970
May 25, 2026	15.80	16.51	15.25	15.64	15.50	1.49%	24,883,550
May 22, 2026	15.10	15.72	15.10	15.41	15.27	2.46%	17,184,610
May 21, 2026	16.16	16.54	15.04	15.04	14.91	-9.99%	33,341,090
May 20, 2026	15.83	16.82	15.83	16.71	16.56	8.58%	35,756,380
May 19, 2026	15.34	15.60	14.56	15.39	15.25	-0.97%	26,793,460
May 18, 2026	14.90	16.20	14.71	15.54	15.40	3.53%	24,861,780
May 15, 2026	15.50	15.62	14.81	15.01	14.88	-1.44%	24,720,020
May 14, 2026	14.41	15.41	14.15	15.23	15.10	5.69%	33,971,130
May 13, 2026	14.27	14.54	14.03	14.41	14.28	-0.35%	32,265,270
May 12, 2026	13.30	14.70	13.20	14.46	14.33	8.23%	57,022,560
May 11, 2026	13.12	13.53	12.71	13.36	13.24	6.12%	27,531,640
May 8, 2026	11.95	12.87	11.88	12.59	12.48	5.09%	22,321,860
May 7, 2026	12.30	12.30	11.86	11.98	11.87	-2.84%	16,163,260
May 6, 2026	12.10	12.55	11.93	12.33	12.22	2.15%	20,846,170
Apr 30, 2026	11.66	12.18	11.66	12.07	11.96	3.07%	23,134,410
Apr 29, 2026	11.51	11.81	11.15	11.71	11.61	1.83%	17,897,090
Apr 28, 2026	11.35	11.93	11.25	11.50	11.40	2.68%	28,962,310
Apr 27, 2026	10.90	11.22	10.90	11.20	11.10	1.36%	10,144,140
Apr 24, 2026	10.88	11.16	10.75	11.05	10.95	0.82%	8,205,500
Apr 23, 2026	11.21	11.28	10.89	10.96	10.86	-2.23%	9,500,400
Apr 22, 2026	11.39	11.49	11.16	11.21	11.11	-2.52%	10,903,040
Apr 21, 2026	11.13	11.65	11.04	11.50	11.40	3.14%	18,697,300
Apr 20, 2026	10.60	11.24	10.55	11.15	11.05	5.09%	12,938,350
Apr 17, 2026	10.80	10.80	10.44	10.61	10.52	-1.49%	6,720,564
Apr 16, 2026	10.67	10.81	10.60	10.77	10.67	0.84%	5,618,250
Apr 15, 2026	10.82	10.85	10.67	10.68	10.59	-1.29%	5,371,360
Apr 14, 2026	10.78	10.88	10.70	10.82	10.72	0.56%	5,027,800
Apr 13, 2026	10.71	10.84	10.68	10.76	10.66	-0.09%	4,326,340
Apr 10, 2026	10.90	10.98	10.76	10.77	10.67	-0.37%	5,813,500
Apr 9, 2026	10.91	11.10	10.78	10.81	10.71	-1.64%	5,255,600
Apr 8, 2026	10.74	11.07	10.74	10.99	10.89	3.68%	6,792,070
Apr 7, 2026	10.32	10.70	10.31	10.60	10.51	2.91%	5,367,800
Apr 3, 2026	10.58	10.58	10.22	10.30	10.21	-2.55%	4,509,660
Apr 2, 2026	10.69	10.79	10.50	10.57	10.48	-1.77%	4,617,744