Sokan New Materials Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	36.96	39.66	36.30	39.16	39.16	5.92%	2,641,277
Mar 26, 2026	35.00	37.98	34.23	36.97	36.97	7.00%	3,931,361
Mar 25, 2026	33.77	35.22	33.41	34.55	34.55	2.31%	1,325,585
Mar 24, 2026	33.32	33.77	32.57	33.77	33.77	3.75%	1,073,350
Mar 23, 2026	35.00	35.00	32.38	32.55	32.55	-7.79%	2,088,940
Mar 20, 2026	36.28	36.66	35.30	35.30	35.30	-2.49%	1,270,606
Mar 19, 2026	38.00	38.00	35.91	36.20	36.20	-4.74%	1,492,183
Mar 18, 2026	37.60	38.25	37.20	38.00	38.00	1.12%	1,106,029
Mar 17, 2026	38.77	38.96	37.56	37.58	37.58	-3.07%	1,977,368
Mar 16, 2026	39.30	39.53	38.22	38.77	38.77	-0.21%	1,451,280
Mar 13, 2026	39.30	40.44	38.84	38.85	38.85	-3.14%	1,517,326
Mar 12, 2026	40.80	41.09	39.58	40.11	40.11	-1.96%	1,318,542
Mar 11, 2026	41.50	42.43	40.55	40.91	40.91	-1.04%	2,476,253
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