Sobute New Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	15.80	16.51	15.25	15.56	-	0.97%	18,453,000
May 22, 2026	15.10	15.72	15.10	15.41	15.41	2.46%	17,184,610
May 21, 2026	16.16	16.54	15.04	15.04	15.04	-9.99%	33,341,090
May 20, 2026	15.83	16.82	15.83	16.71	16.71	8.58%	35,756,380
May 19, 2026	15.34	15.60	14.56	15.39	15.39	-0.97%	26,793,460
May 18, 2026	14.90	16.20	14.71	15.54	15.54	3.53%	24,861,780
May 15, 2026	15.50	15.62	14.81	15.01	15.01	-1.44%	24,720,020
May 14, 2026	14.41	15.41	14.15	15.23	15.23	5.69%	33,971,130
May 13, 2026	14.27	14.54	14.03	14.41	14.41	-0.35%	32,265,270
May 12, 2026	13.30	14.70	13.20	14.46	14.46	8.23%	57,022,560
May 11, 2026	13.12	13.53	12.71	13.36	13.36	6.12%	27,531,640
May 8, 2026	11.95	12.87	11.88	12.59	12.59	5.09%	22,321,860
May 7, 2026	12.30	12.30	11.86	11.98	11.98	-2.84%	16,163,260
May 6, 2026	12.10	12.55	11.93	12.33	12.33	2.15%	20,846,170
Apr 30, 2026	11.66	12.18	11.66	12.07	12.07	3.07%	23,134,410
Apr 29, 2026	11.51	11.81	11.15	11.71	11.71	1.83%	17,897,090
Apr 28, 2026	11.35	11.93	11.25	11.50	11.50	2.68%	28,962,310
Apr 27, 2026	10.90	11.22	10.90	11.20	11.20	1.36%	10,144,140
Apr 24, 2026	10.88	11.16	10.75	11.05	11.05	0.82%	8,205,500
Apr 23, 2026	11.21	11.28	10.89	10.96	10.96	-2.23%	9,500,400
Apr 22, 2026	11.39	11.49	11.16	11.21	11.21	-2.52%	10,903,040
Apr 21, 2026	11.13	11.65	11.04	11.50	11.50	3.14%	18,697,300
Apr 20, 2026	10.60	11.24	10.55	11.15	11.15	5.09%	12,938,350
Apr 17, 2026	10.80	10.80	10.44	10.61	10.61	-1.49%	6,720,564
Apr 16, 2026	10.67	10.81	10.60	10.77	10.77	0.84%	5,618,250
Apr 15, 2026	10.82	10.85	10.67	10.68	10.68	-1.29%	5,371,360
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