Sokan New Materials Group Co., Ltd. (SHA:688157)
China · Delayed Price · Currency is CNY 33.23
-0.55 (-1.63%)
At close: Oct 22, 2025
Sokan New Materials Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 33.23 | 33.39 | 32.70 | 33.27 | - | 0.12% | 574,971 |
| Oct 22, 2025 | 33.76 | 33.77 | 32.97 | 33.23 | - | -1.63% | 834,281 |
| Oct 21, 2025 | 33.43 | 33.98 | 32.86 | 33.78 | - | 2.24% | 1,341,795 |
| Oct 20, 2025 | 32.69 | 33.35 | 32.51 | 33.04 | - | 1.82% | 936,251 |
| Oct 17, 2025 | 32.82 | 33.38 | 32.42 | 32.45 | - | -1.96% | 1,264,274 |
| Oct 16, 2025 | 35.80 | 35.80 | 32.99 | 33.10 | - | -5.46% | 2,415,565 |
| Oct 15, 2025 | 36.50 | 36.50 | 34.10 | 35.01 | - | 1.89% | 2,121,680 |
| Oct 14, 2025 | 35.80 | 35.80 | 34.11 | 34.36 | - | -3.70% | 1,718,706 |
| Oct 13, 2025 | 34.00 | 35.68 | 33.80 | 35.68 | - | -0.06% | 1,504,364 |
| Oct 10, 2025 | 35.56 | 36.50 | 35.44 | 35.70 | - | -0.94% | 1,612,383 |
| Oct 9, 2025 | 36.88 | 37.62 | 35.60 | 36.04 | - | -1.80% | 2,543,700 |
| Sep 30, 2025 | 36.18 | 37.50 | 35.80 | 36.70 | - | 2.29% | 2,333,802 |
| Sep 29, 2025 | 36.87 | 36.98 | 35.01 | 35.88 | - | -2.50% | 3,923,096 |
| Sep 26, 2025 | 36.89 | 38.48 | 36.44 | 36.80 | - | -0.24% | 2,145,520 |
| Sep 25, 2025 | 37.03 | 37.48 | 36.10 | 36.89 | - | -0.35% | 3,450,034 |
| Sep 24, 2025 | 37.20 | 37.69 | 36.58 | 37.02 | - | 0.05% | 1,670,084 |
| Sep 23, 2025 | 38.30 | 38.50 | 35.83 | 37.00 | - | -3.39% | 3,415,269 |
| Sep 22, 2025 | 38.99 | 39.36 | 37.82 | 38.30 | - | -1.47% | 1,122,705 |
| Sep 19, 2025 | 38.66 | 39.57 | 38.64 | 38.87 | - | -0.28% | 1,307,692 |
| Sep 18, 2025 | 40.75 | 40.75 | 38.31 | 38.98 | - | -3.11% | 2,801,095 |
| Sep 17, 2025 | 39.99 | 40.50 | 39.40 | 40.23 | - | 1.00% | 1,406,800 |
| 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 |