Sokan New Materials Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	21.84	22.70	21.60	21.64	21.61	0.31%	2,307,442
Jul 1, 2026	22.01	22.17	21.26	21.58	21.54	-1.89%	2,111,726
Jun 30, 2026	21.65	22.41	21.28	21.99	21.96	1.58%	1,762,829
Jun 29, 2026	20.90	21.73	20.22	21.65	21.62	4.63%	3,471,282
Jun 26, 2026	21.66	21.66	20.32	20.69	20.66	-4.87%	3,614,034
Jun 25, 2026	23.33	23.40	21.68	21.75	21.72	-6.45%	3,457,536
Jun 24, 2026	23.48	23.58	22.69	23.25	23.21	-0.39%	1,970,353
Jun 23, 2026	23.50	24.17	22.90	23.34	23.31	0.65%	2,056,160
Jun 22, 2026	24.17	24.17	22.20	23.19	23.16	-3.00%	2,265,352
Jun 18, 2026	24.14	24.44	23.53	23.91	23.87	-0.52%	2,155,202
Jun 17, 2026	23.57	24.47	23.34	24.03	24.00	2.09%	2,111,116
Jun 16, 2026	23.69	24.00	23.08	23.54	23.51	-0.95%	3,077,432
Jun 15, 2026	23.35	23.87	23.05	23.77	23.73	2.33%	2,525,206
Jun 12, 2026	22.07	23.61	21.98	23.23	23.19	5.85%	3,740,874
Jun 11, 2026	21.80	22.07	21.31	21.94	21.91	-0.38%	1,262,737
Jun 10, 2026	22.36	22.47	21.43	22.03	21.99	-2.07%	1,909,895
Jun 9, 2026	22.51	22.80	22.25	22.49	22.46	0.26%	1,417,794
Jun 8, 2026	22.90	23.37	22.09	22.43	22.40	-3.99%	2,344,136
Jun 5, 2026	23.17	23.88	22.42	23.37	23.33	0.83%	2,546,387
Jun 4, 2026	23.34	23.56	22.93	23.18	23.14	-0.68%	1,950,900
Jun 3, 2026	24.59	24.59	23.08	23.33	23.30	-5.15%	3,054,349
Jun 2, 2026	25.04	25.97	24.25	24.60	24.56	0.27%	3,368,835
Jun 1, 2026	24.13	25.75	22.93	24.53	24.50	5.60%	5,410,611
May 29, 2026	25.00	25.22	23.00	23.23	23.20	-7.41%	3,866,803
May 28, 2026	25.17	25.99	24.74	25.09	25.05	-2.11%	3,111,338
May 27, 2026	26.65	27.03	25.33	25.63	25.59	-4.41%	2,666,429
May 26, 2026	27.08	27.48	26.31	26.82	26.78	-0.34%	3,292,223
May 25, 2026	27.34	27.57	26.08	26.91	26.87	-1.76%	3,148,705
May 22, 2026	26.77	27.75	26.48	27.39	27.35	1.48%	2,539,409
May 21, 2026	29.21	29.41	26.82	26.99	26.95	-6.66%	3,676,248
May 20, 2026	28.66	29.07	28.08	28.92	28.87	0.12%	1,852,550
May 19, 2026	28.58	29.30	28.58	28.88	28.84	0.52%	2,237,810
May 18, 2026	28.27	29.17	27.77	28.73	28.69	0.97%	2,169,761
May 15, 2026	28.54	28.77	27.84	28.46	28.41	-0.03%	2,089,599
May 14, 2026	29.24	29.41	28.45	28.47	28.42	-2.68%	2,610,352
May 13, 2026	29.00	29.81	28.92	29.25	29.20	0.34%	2,197,836
May 12, 2026	30.33	30.33	28.91	29.15	29.10	-3.26%	2,791,448
May 11, 2026	29.93	30.66	29.67	30.13	30.09	1.49%	3,183,571
May 8, 2026	29.67	30.50	29.03	29.69	29.65	0.17%	2,668,447
May 7, 2026	29.18	29.73	28.33	29.64	29.60	2.12%	3,184,617
May 6, 2026	30.08	30.09	28.57	29.03	28.98	-3.38%	4,075,249
Apr 30, 2026	30.60	30.69	29.94	30.04	30.00	-1.07%	1,668,877
Apr 29, 2026	30.43	30.83	29.58	30.37	30.32	0.69%	2,573,784
Apr 28, 2026	32.25	32.91	29.90	30.16	30.11	-6.97%	3,609,865
Apr 27, 2026	31.38	32.88	31.08	32.42	32.37	2.05%	3,925,548
Apr 24, 2026	31.67	31.92	30.87	31.77	31.72	0.08%	3,264,217
Apr 23, 2026	32.33	32.50	31.58	31.74	31.69	-2.21%	2,341,997
Apr 22, 2026	33.01	33.24	31.92	32.46	32.41	-2.63%	3,465,598
Apr 21, 2026	32.92	34.08	32.59	33.33	33.28	1.27%	3,891,603
Apr 20, 2026	33.10	33.48	32.18	32.92	32.87	-0.58%	3,521,256