Sobute New Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	9.76	10.17	9.70	9.71	-	-1.12%	6,310,628
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
Jul 21, 2026	9.32	9.39	8.45	9.35	9.35	0.32%	16,838,860
Jul 20, 2026	9.88	9.97	9.15	9.32	9.32	-4.31%	13,973,472
Jul 17, 2026	10.20	10.43	9.70	9.74	9.74	-4.51%	11,769,950
Jul 16, 2026	10.72	10.72	10.15	10.20	10.20	-4.23%	8,645,710
Jul 15, 2026	10.86	10.94	10.59	10.65	10.65	-1.93%	7,047,007
Jul 14, 2026	10.77	10.95	10.51	10.86	10.86	0.93%	7,134,400
Jul 13, 2026	11.61	11.63	10.76	10.76	10.76	-6.92%	11,448,332
Jul 10, 2026	11.65	11.93	11.56	11.56	11.56	-0.69%	11,150,080
Jul 9, 2026	11.70	11.85	11.33	11.64	11.64	-0.51%	9,383,303
Jul 8, 2026	11.92	11.99	11.50	11.70	11.70	-2.50%	12,040,595
Jul 7, 2026	13.00	13.07	11.99	12.00	12.00	-7.76%	16,553,391
Jul 6, 2026	13.10	13.36	12.92	13.01	13.01	-1.36%	11,720,265
Jul 3, 2026	13.76	13.88	13.15	13.19	13.19	-4.07%	15,268,489
Jul 2, 2026	13.47	14.50	13.00	13.75	13.75	2.08%	18,359,530
Jul 1, 2026	13.55	13.79	13.28	13.47	13.47	-1.39%	14,381,604
Jun 30, 2026	13.80	14.00	13.40	13.66	13.66	-1.44%	15,243,785
Jun 29, 2026	14.55	14.70	13.48	13.86	13.86	-6.73%	30,384,310
Jun 26, 2026	15.13	15.90	14.78	14.86	14.86	-3.57%	39,350,500
Jun 25, 2026	14.58	15.51	14.41	15.41	15.41	4.26%	44,575,920
Jun 24, 2026	14.73	15.10	13.92	14.78	14.78	0.54%	51,846,890
Jun 23, 2026	14.12	14.94	14.03	14.70	14.70	8.25%	48,562,770
Jun 22, 2026	14.23	14.42	13.25	13.58	13.58	-4.57%	25,698,210
Jun 18, 2026	13.33	14.60	13.26	14.23	14.23	7.07%	32,105,390
Jun 17, 2026	13.67	13.68	13.12	13.29	13.29	-3.63%	18,194,160
Jun 16, 2026	13.98	14.45	13.46	13.79	13.79	-2.06%	30,989,700
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