Sokan New Materials Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	39.08	41.40	38.31	41.34	41.34	7.91%	3,028,957
Mar 9, 2026	38.30	38.71	37.06	38.31	38.31	-2.07%	2,556,086
Mar 6, 2026	38.80	39.41	38.23	39.12	39.12	0.36%	1,546,165
Mar 5, 2026	39.15	41.06	38.74	38.98	38.98	0.62%	2,591,974
Mar 4, 2026	40.00	40.04	38.73	38.74	38.74	-3.20%	1,991,640
Mar 3, 2026	42.01	42.60	39.61	40.02	40.02	-3.29%	4,518,962
Mar 2, 2026	40.00	44.80	39.94	41.38	41.38	5.56%	7,791,951
Feb 27, 2026	38.82	39.38	38.60	39.20	39.20	0.56%	1,812,403
Feb 26, 2026	38.78	39.51	38.10	38.98	38.98	0.98%	1,945,775
Feb 25, 2026	39.06	39.06	37.75	38.60	38.60	-0.05%	2,046,985
Feb 24, 2026	38.51	39.08	37.84	38.62	38.62	2.30%	2,229,712
Feb 13, 2026	36.98	38.56	36.30	37.75	37.75	2.08%	2,496,741
Feb 12, 2026	36.10	37.12	35.80	36.98	36.98	2.72%	1,301,989
Feb 11, 2026	36.69	36.88	35.83	36.00	36.00	-1.32%	1,090,338
Feb 10, 2026	37.81	37.81	36.43	36.48	36.48	-2.04%	1,122,659
Feb 9, 2026	36.64	37.95	36.40	37.24	37.24	2.39%	2,265,484
Feb 6, 2026	36.80	36.94	36.20	36.37	36.37	-0.87%	1,053,016
Feb 5, 2026	36.68	37.28	36.10	36.69	36.69	-0.76%	1,445,757
Feb 4, 2026	37.34	37.50	36.10	36.97	36.97	-0.51%	1,512,150
Feb 3, 2026	36.24	37.95	36.00	37.16	37.16	3.02%	1,659,111
Feb 2, 2026	36.68	38.12	36.03	36.07	36.07	-0.63%	1,824,846
Jan 30, 2026	36.34	36.83	35.30	36.30	36.30	-1.28%	2,104,823
Jan 29, 2026	37.07	38.84	36.36	36.77	36.77	-1.02%	2,622,516
Jan 28, 2026	38.30	38.32	36.60	37.15	37.15	-3.00%	2,427,312
Jan 27, 2026	38.10	38.85	37.11	38.30	38.30	0.52%	2,612,551
Jan 26, 2026	39.16	40.18	37.51	38.10	38.10	-2.18%	2,458,745
Jan 23, 2026	37.77	39.83	37.45	38.95	38.95	3.62%	3,558,050
Jan 22, 2026	37.03	38.00	36.77	37.59	37.59	1.51%	1,453,680
Jan 21, 2026	37.16	37.19	36.33	37.03	37.03	0.49%	1,072,043
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