Sobute New Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	9.56	9.69	9.46	9.49	9.49	-2.27%	4,805,340
Oct 23, 2026	9.47	9.72	9.10	9.71	9.71	1.68%	8,074,959
Oct 22, 2026	9.82	9.87	9.51	9.55	9.55	-3.54%	6,708,400
Oct 21, 2026	9.97	10.00	9.85	9.90	9.90	-0.50%	2,481,800
Oct 20, 2026	9.87	9.97	9.75	9.95	9.95	0.91%	3,293,836
Oct 19, 2026	9.76	10.00	9.61	9.86	9.86	-0.20%	5,444,100
Oct 16, 2026	9.98	10.05	9.77	9.88	9.88	0.61%	4,501,697
Oct 15, 2026	9.85	10.00	9.77	9.82	9.82	-2.00%	5,361,536
Oct 14, 2026	10.39	10.42	10.00	10.02	10.02	-3.65%	5,403,567
Oct 13, 2026	10.09	10.47	9.88	10.40	10.40	1.76%	6,037,100
Oct 12, 2026	10.31	10.45	10.18	10.22	10.22	-0.78%	5,577,112
Oct 9, 2026	10.41	10.41	9.96	10.30	10.30	-0.39%	6,534,400
Oct 8, 2026	10.43	10.60	10.22	10.34	10.34	-1.24%	3,764,700
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