Sokan New Materials Group Co., Ltd. (SHA:688157)
China · Delayed Price · Currency is CNY 44.15
+2.90 (7.03%)
At close: Aug 19, 2025, 2:57 PM CST
Sokan New Materials Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2025 | 28.57 | 28.83 | 28.23 | 28.45 | - | 0.02% | 768,034 |
| Jul 8, 2025 | 27.27 | 28.53 | 27.14 | 28.44 | - | 4.16% | 2,145,512 |
| Jul 7, 2025 | 27.79 | 28.07 | 27.26 | 27.31 | - | -0.55% | 1,278,123 |
| Jul 4, 2025 | 28.26 | 28.28 | 27.36 | 27.46 | - | -2.31% | 950,989 |
| Jul 3, 2025 | 28.27 | 28.32 | 27.94 | 28.11 | - | -0.38% | 409,428 |
| Jul 2, 2025 | 28.43 | 28.43 | 27.67 | 28.21 | - | -0.35% | 931,945 |
| Jul 1, 2025 | 28.36 | 28.71 | 28.07 | 28.31 | - | -0.60% | 668,526 |
| Jun 30, 2025 | 27.83 | 28.86 | 27.65 | 28.49 | - | 2.13% | 1,615,063 |
| Jun 27, 2025 | 27.64 | 28.21 | 27.36 | 27.89 | - | 1.48% | 1,070,479 |
| Jun 26, 2025 | 27.72 | 28.11 | 27.40 | 27.49 | - | -1.28% | 962,553 |
| Jun 25, 2025 | 27.86 | 27.99 | 27.01 | 27.84 | - | -0.05% | 1,757,777 |
| Jun 24, 2025 | 26.96 | 28.21 | 26.87 | 27.86 | - | 3.01% | 960,717 |
| Jun 23, 2025 | 26.89 | 27.26 | 26.49 | 27.04 | - | 0.56% | 699,812 |
| Jun 20, 2025 | 27.29 | 27.90 | 26.79 | 26.89 | - | -1.47% | 558,152 |
| Jun 19, 2025 | 27.82 | 28.00 | 27.19 | 27.29 | - | -1.87% | 405,244 |
| Jun 18, 2025 | 28.29 | 28.50 | 27.69 | 27.81 | - | -2.04% | 637,418 |
| Jun 17, 2025 | 28.18 | 28.57 | 28.14 | 28.39 | - | 0.13% | 459,921 |
| Jun 16, 2025 | 27.93 | 28.54 | 27.93 | 28.36 | - | 0.51% | 485,916 |