Sokan New Materials Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	38.00	38.20	36.50	36.85	36.85	-3.53%	2,112,602
Jan 19, 2026	38.52	38.52	37.30	38.20	38.20	-0.55%	3,121,650
Jan 16, 2026	39.00	39.00	37.64	38.41	38.41	-0.90%	1,980,907
Jan 15, 2026	37.00	38.77	36.98	38.76	38.76	4.76%	2,938,545
Jan 14, 2026	37.20	38.46	36.89	37.00	37.00	-0.30%	2,765,858
Jan 13, 2026	39.99	39.99	37.10	37.11	37.11	-6.66%	3,237,592
Jan 12, 2026	37.89	39.88	37.52	39.76	39.76	4.77%	4,082,067
Jan 9, 2026	38.46	39.00	37.62	37.95	37.95	-1.58%	2,815,604
Jan 8, 2026	37.52	38.93	37.31	38.56	38.56	2.15%	2,785,137
Jan 7, 2026	37.85	39.00	37.53	37.75	37.75	-0.29%	2,680,289
Jan 6, 2026	37.97	38.46	37.47	37.86	37.86	0.42%	2,117,866
Jan 5, 2026	36.90	38.37	36.33	37.70	37.70	4.06%	3,256,128
Dec 31, 2025	36.69	37.26	35.76	36.23	36.23	-1.90%	3,560,531
Dec 30, 2025	37.35	38.28	36.61	36.93	36.93	-1.15%	2,861,562
Dec 29, 2025	37.40	37.84	36.80	37.36	37.36	-0.11%	2,379,839
Dec 26, 2025	38.10	38.87	37.05	37.40	37.40	-3.08%	2,992,076
Dec 25, 2025	38.66	39.12	37.78	38.59	38.59	-0.95%	3,308,261
Dec 24, 2025	36.60	40.50	36.50	38.96	38.96	3.15%	5,657,132
Dec 23, 2025	37.02	39.20	36.42	37.77	37.77	-1.38%	6,342,616
Dec 22, 2025	38.00	39.59	36.45	38.30	38.30	6.39%	8,368,203
Dec 19, 2025	35.17	36.06	34.20	36.00	36.00	4.05%	3,537,747
Dec 18, 2025	34.30	35.33	34.08	34.60	34.60	0.29%	1,932,532
Dec 17, 2025	32.67	34.98	32.59	34.50	34.50	5.73%	4,098,421
Dec 16, 2025	33.18	33.37	31.62	32.63	32.63	-1.66%	2,171,832
Dec 15, 2025	34.85	35.00	33.03	33.18	33.18	-4.87%	2,682,585
Dec 12, 2025	33.31	34.98	32.68	34.88	34.88	5.38%	3,154,821
Dec 11, 2025	33.84	34.13	32.82	33.10	33.10	-2.19%	1,549,398
Dec 10, 2025	33.55	34.07	33.31	33.84	33.84	1.01%	1,835,409
Dec 9, 2025	32.83	34.10	32.47	33.50	33.50	1.30%	3,106,558
Dec 8, 2025	33.00	33.16	32.22	33.07	33.07	0.70%	1,626,375
Dec 5, 2025	32.23	32.86	31.88	32.84	32.84	1.92%	1,919,218
Dec 4, 2025	31.17	32.24	30.77	32.22	32.22	3.34%	2,289,975
Dec 3, 2025	31.96	32.65	31.03	31.18	31.18	-2.44%	1,965,124
Dec 2, 2025	33.00	33.57	31.60	31.96	31.96	-3.12%	2,045,470
Dec 1, 2025	34.21	34.70	32.50	32.99	32.99	-4.07%	2,800,664
Nov 28, 2025	34.34	34.98	33.93	34.39	34.39	-1.88%	2,751,447
Nov 27, 2025	33.75	35.99	33.20	35.05	35.05	3.33%	5,251,295
Nov 26, 2025	32.91	34.21	32.61	33.92	33.92	3.07%	4,693,849
Nov 25, 2025	30.23	33.14	30.11	32.91	32.91	9.96%	5,331,355
Nov 24, 2025	28.68	30.20	28.57	29.93	29.93	4.36%	2,048,952
Nov 21, 2025	29.57	30.05	28.50	28.68	28.68	-3.56%	1,951,145
Nov 20, 2025	30.70	31.00	29.54	29.74	29.74	-3.03%	3,286,571
Nov 19, 2025	32.14	32.48	30.45	30.67	30.67	-4.57%	2,585,600
Nov 18, 2025	33.26	33.40	32.11	32.14	32.14	-3.37%	1,952,517
Nov 17, 2025	33.40	34.83	33.00	33.26	33.26	0.42%	3,510,356
Nov 14, 2025	33.10	33.81	32.73	33.12	33.12	-0.45%	1,514,618
Nov 13, 2025	33.35	34.03	33.11	33.27	33.27	-0.48%	2,250,015
Nov 12, 2025	34.20	34.23	33.40	33.43	33.43	-2.88%	2,100,378
Nov 11, 2025	33.61	34.99	33.33	34.42	34.42	2.14%	2,601,396
Nov 10, 2025	33.70	35.02	32.89	33.70	33.70	-	4,154,505