Sokan New Materials Group Co., Ltd. (SHA:688157)
China · Delayed Price · Currency is CNY 40.05
-0.31 (-0.77%)
Last updated: Sep 16, 2025, 11:29 AM CST
Sokan New Materials Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 40.14 | 40.50 | 39.40 | 40.00 | - | 0.43% | 1,027,890 |
| Sep 16, 2025 | 40.28 | 40.39 | 39.40 | 39.83 | - | -1.31% | 1,902,403 |
| Sep 15, 2025 | 40.00 | 41.49 | 39.30 | 40.36 | - | 0.98% | 2,390,234 |
| Sep 12, 2025 | 41.50 | 41.62 | 39.79 | 39.97 | - | -4.72% | 3,644,484 |
| Sep 11, 2025 | 41.56 | 43.20 | 40.67 | 41.95 | - | 1.01% | 2,398,639 |
| Sep 10, 2025 | 43.20 | 44.83 | 41.35 | 41.53 | - | -5.72% | 4,084,753 |
| Sep 9, 2025 | 45.00 | 45.58 | 43.80 | 44.05 | - | -2.82% | 2,598,058 |
| Sep 8, 2025 | 42.05 | 47.17 | 41.70 | 45.33 | - | 7.37% | 5,052,990 |
| Sep 5, 2025 | 39.06 | 42.28 | 39.00 | 42.22 | - | 9.38% | 3,772,401 |
| Sep 4, 2025 | 40.58 | 41.35 | 38.07 | 38.60 | - | -4.43% | 2,514,561 |
| Sep 3, 2025 | 40.34 | 41.44 | 39.90 | 40.39 | - | 0.07% | 3,641,107 |
| Sep 2, 2025 | 42.00 | 44.68 | 40.05 | 40.36 | - | -3.70% | 4,707,801 |
| Sep 1, 2025 | 41.02 | 42.33 | 40.12 | 41.91 | - | 3.84% | 3,666,643 |
| Aug 29, 2025 | 42.88 | 42.88 | 39.80 | 40.36 | - | -6.57% | 5,503,498 |
| Aug 28, 2025 | 44.43 | 45.28 | 42.03 | 43.20 | - | -2.77% | 3,764,209 |
| Aug 27, 2025 | 43.45 | 46.70 | 43.00 | 44.43 | - | 2.26% | 3,484,812 |
| Aug 26, 2025 | 45.57 | 45.57 | 43.41 | 43.45 | - | -4.65% | 3,046,410 |
| Aug 25, 2025 | 43.24 | 46.10 | 42.01 | 45.57 | - | 5.49% | 3,045,182 |
| Aug 22, 2025 | 41.92 | 43.55 | 41.83 | 43.20 | - | 2.15% | 1,716,426 |
| Aug 21, 2025 | 43.86 | 45.00 | 41.86 | 42.29 | - | -2.56% | 2,343,164 |
| Aug 20, 2025 | 44.00 | 44.18 | 42.22 | 43.40 | - | -1.70% | 2,390,766 |
| Aug 19, 2025 | 40.91 | 44.86 | 40.52 | 44.15 | - | 7.03% | 5,016,911 |
| Aug 18, 2025 | 40.80 | 41.68 | 39.50 | 41.25 | - | 0.98% | 4,719,363 |
| Aug 15, 2025 | 39.97 | 41.71 | 39.61 | 40.85 | - | 2.23% | 5,076,238 |
| Aug 14, 2025 | 41.61 | 42.58 | 39.81 | 39.96 | - | -4.63% | 4,222,555 |
| Aug 13, 2025 | 43.68 | 43.68 | 41.45 | 41.90 | - | -4.08% | 3,444,939 |
| Aug 12, 2025 | 41.63 | 44.60 | 40.64 | 43.68 | - | 6.17% | 7,026,219 |
| Aug 11, 2025 | 42.11 | 43.70 | 41.04 | 41.14 | - | -5.64% | 6,066,491 |
| Aug 8, 2025 | 42.59 | 44.00 | 41.77 | 43.60 | - | 4.36% | 6,000,743 |
| Aug 7, 2025 | 41.50 | 43.31 | 39.85 | 41.78 | - | 2.60% | 5,562,908 |
| Aug 6, 2025 | 39.94 | 41.49 | 39.59 | 40.72 | - | 1.67% | 5,224,120 |
| Aug 5, 2025 | 40.51 | 41.58 | 39.48 | 40.05 | - | -2.67% | 5,843,648 |
| Aug 4, 2025 | 37.75 | 41.58 | 37.67 | 41.15 | - | 11.19% | 7,535,733 |
| Aug 1, 2025 | 38.00 | 38.19 | 36.51 | 37.01 | - | -2.35% | 4,175,398 |
| Jul 31, 2025 | 36.30 | 38.39 | 35.11 | 37.90 | - | 6.85% | 9,154,143 |
| Jul 30, 2025 | 34.54 | 37.28 | 34.54 | 35.47 | - | 5.19% | 7,722,247 |
| Jul 29, 2025 | 32.16 | 36.00 | 32.16 | 33.72 | - | 4.92% | 5,731,143 |
| Jul 28, 2025 | 31.12 | 32.79 | 30.70 | 32.14 | - | 4.18% | 2,124,005 |
| Jul 25, 2025 | 30.14 | 31.04 | 29.80 | 30.85 | - | 2.36% | 998,966 |
| Jul 24, 2025 | 29.89 | 30.18 | 29.60 | 30.14 | - | 0.84% | 1,194,580 |
| Jul 23, 2025 | 30.35 | 30.48 | 29.62 | 29.89 | - | -1.58% | 1,512,871 |
| Jul 22, 2025 | 30.30 | 30.70 | 29.97 | 30.37 | - | 0.03% | 1,141,267 |
| Jul 21, 2025 | 30.20 | 30.97 | 30.07 | 30.36 | - | 0.96% | 1,510,201 |
| Jul 18, 2025 | 29.89 | 30.42 | 29.53 | 30.07 | - | 1.76% | 1,263,620 |
| Jul 17, 2025 | 30.00 | 30.00 | 29.14 | 29.55 | - | -1.05% | 1,255,503 |
| Jul 16, 2025 | 29.10 | 30.04 | 28.99 | 29.86 | - | 2.98% | 1,427,466 |
| Jul 15, 2025 | 28.36 | 29.36 | 28.34 | 29.00 | - | 2.01% | 1,827,876 |
| Jul 14, 2025 | 28.64 | 28.91 | 28.35 | 28.43 | - | -0.75% | 1,140,970 |
| Jul 11, 2025 | 28.79 | 28.85 | 28.36 | 28.64 | - | -0.50% | 1,439,247 |
| Jul 10, 2025 | 28.25 | 28.84 | 28.21 | 28.79 | - | 1.18% | 768,943 |