Sokan New Materials Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 7, 2025	33.32	34.20	32.41	33.70	33.70	0.93%	2,243,828
Nov 6, 2025	32.65	33.50	32.34	33.39	33.39	2.20%	1,574,952
Nov 5, 2025	32.51	32.87	31.91	32.67	32.67	0.52%	1,381,957
Nov 4, 2025	33.39	33.39	32.21	32.50	32.50	-2.58%	1,134,276
Nov 3, 2025	33.20	34.08	32.37	33.36	33.36	0.94%	1,961,919
Oct 31, 2025	32.27	33.40	32.27	33.05	33.05	1.91%	1,140,275
Oct 30, 2025	32.73	32.87	32.00	32.43	32.43	-0.92%	1,256,848
Oct 29, 2025	33.10	33.47	32.18	32.73	32.73	-1.71%	1,589,293
Oct 28, 2025	33.65	33.82	33.14	33.30	33.30	-1.04%	1,179,558
Oct 27, 2025	33.49	34.25	33.12	33.65	33.65	0.48%	1,208,961
Oct 24, 2025	33.30	33.59	33.12	33.49	33.49	0.66%	603,778
Oct 23, 2025	33.23	33.39	32.70	33.27	33.27	0.12%	574,971
Oct 22, 2025	33.76	33.77	32.97	33.23	33.23	-1.63%	834,281
Oct 21, 2025	33.43	33.98	32.86	33.78	33.78	2.24%	1,341,795
Oct 20, 2025	32.69	33.35	32.51	33.04	33.04	1.82%	936,251
Oct 17, 2025	32.82	33.38	32.42	32.45	32.45	-1.96%	1,264,274
Oct 16, 2025	35.80	35.80	32.99	33.10	33.10	-5.46%	2,415,565
Oct 15, 2025	36.50	36.50	34.10	35.01	35.01	1.89%	2,121,680
Oct 14, 2025	35.80	35.80	34.11	34.36	34.36	-3.70%	1,718,706
Oct 13, 2025	34.00	35.68	33.80	35.68	35.68	-0.06%	1,504,364
Oct 10, 2025	35.56	36.50	35.44	35.70	35.70	-0.94%	1,612,383
Oct 9, 2025	36.88	37.62	35.60	36.04	36.04	-1.80%	2,543,700
Sep 30, 2025	36.18	37.50	35.80	36.70	36.70	2.29%	2,333,802
Sep 29, 2025	36.87	36.98	35.01	35.88	35.88	-2.50%	3,923,096
Sep 26, 2025	36.89	38.48	36.44	36.80	36.80	-0.24%	2,145,520
Sep 25, 2025	37.03	37.48	36.10	36.89	36.89	-0.35%	3,450,034
Sep 24, 2025	37.20	37.69	36.58	37.02	37.02	0.05%	1,670,084
Sep 23, 2025	38.30	38.50	35.83	37.00	37.00	-3.39%	3,415,269
Sep 22, 2025	38.99	39.36	37.82	38.30	38.30	-1.47%	1,122,705
Sep 19, 2025	38.66	39.57	38.64	38.87	38.87	-0.28%	1,307,692
Sep 18, 2025	40.75	40.75	38.31	38.98	38.98	-3.11%	2,801,095
Sep 17, 2025	39.99	40.50	39.40	40.23	40.23	1.00%	1,406,800
Sep 16, 2025	40.28	40.39	39.40	39.83	39.83	-1.31%	1,902,403
Sep 15, 2025	40.00	41.49	39.30	40.36	40.36	0.98%	2,390,234
Sep 12, 2025	41.50	41.62	39.79	39.97	39.97	-4.72%	3,644,484
Sep 11, 2025	41.56	43.20	40.67	41.95	41.95	1.01%	2,398,639
Sep 10, 2025	43.20	44.83	41.35	41.53	41.53	-5.72%	4,084,753
Sep 9, 2025	45.00	45.58	43.80	44.05	44.05	-2.82%	2,598,058
Sep 8, 2025	42.05	47.17	41.70	45.33	45.33	7.37%	5,052,990
Sep 5, 2025	39.06	42.28	39.00	42.22	42.22	9.38%	3,772,401
Sep 4, 2025	40.58	41.35	38.07	38.60	38.60	-4.43%	2,514,561
Sep 3, 2025	40.34	41.44	39.90	40.39	40.39	0.07%	3,641,107
Sep 2, 2025	42.00	44.68	40.05	40.36	40.36	-3.70%	4,707,801
Sep 1, 2025	41.02	42.33	40.12	41.91	41.91	3.84%	3,666,643
Aug 29, 2025	42.88	42.88	39.80	40.36	40.36	-6.57%	5,503,498