Skip to main content
logo
Sokan New Materials Group Co., Ltd. (SHA:688157)
China flag China · Delayed Price · Currency is CNY
18.50
+0.36 (1.98%)
At close: Jul 31, 2026

Sokan New Materials Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202618.1918.9018.1918.5018.501.98%2,414,795
Jul 30, 202618.2119.3918.0018.1418.14-1.89%3,077,910
Jul 29, 202618.0418.9918.0018.4918.491.32%3,814,696
Jul 28, 202617.6818.3517.2718.2518.253.81%3,295,992
Jul 27, 202616.6117.7716.5217.5817.586.93%3,132,433
Jul 24, 202616.8316.9516.3616.4416.44-2.14%1,728,527
Jul 23, 202616.8517.1916.5416.8016.801.20%1,781,961
Jul 22, 202617.2817.2816.5216.6016.60-3.54%2,457,019
Jul 21, 202617.0017.6015.7117.2117.213.18%4,107,599
Jul 20, 202617.6618.1316.3016.6816.68-3.86%3,579,716
Jul 17, 202618.9219.1917.2817.3517.35-8.78%3,258,765
Jul 16, 202619.2619.9818.7919.0219.02-0.94%2,730,859
Jul 15, 202619.7519.8019.0919.2019.20-1.08%1,415,685
Jul 14, 202619.5119.7018.9019.4119.41-0.77%2,229,065
Jul 13, 202620.4821.0019.4119.5619.56-4.59%4,056,836
Jul 10, 202620.8321.2220.4020.5020.50-0.44%2,188,619
Jul 9, 202621.1221.5420.0320.5920.59-3.06%2,712,957
Jul 8, 202620.9421.7720.3921.2421.241.53%3,156,351
Jul 7, 202621.1422.3420.6720.9220.92-0.76%3,143,551
Jul 6, 202621.7021.9020.5021.0821.08-2.18%2,318,340
Jul 3, 202622.0822.2920.9921.5521.55-0.27%2,611,678
Jul 2, 202621.8422.7021.6021.6421.610.31%2,307,432
Jul 1, 202622.0122.1721.2621.5821.54-1.89%2,111,717
Jun 30, 202621.6522.4121.2821.9921.961.58%1,762,821
Jun 29, 202620.9021.7320.2221.6521.624.63%3,471,268
Jun 26, 202621.6621.6620.3220.6920.66-4.87%3,614,019
Jun 25, 202623.3323.4021.6821.7521.72-6.45%3,457,522
Jun 24, 202623.4823.5822.6923.2523.21-0.39%1,970,345
Jun 23, 202623.5024.1722.9023.3423.310.65%2,056,151
Jun 22, 202624.1724.1722.2023.1923.16-3.00%2,265,342
Jun 18, 202624.1424.4423.5323.9123.87-0.52%2,155,193
Jun 17, 202623.5724.4723.3424.0324.002.09%2,111,107
Jun 16, 202623.6924.0023.0823.5423.51-0.95%3,077,419
Jun 15, 202623.3523.8723.0523.7723.732.33%2,525,195
Jun 12, 202622.0723.6121.9823.2323.195.85%3,740,859
Jun 11, 202621.8022.0721.3121.9421.91-0.38%1,262,731
Jun 10, 202622.3622.4721.4322.0321.99-2.07%1,909,887
Jun 9, 202622.5122.8022.2522.4922.460.26%1,417,788
Jun 8, 202622.9023.3722.0922.4322.40-3.99%2,344,126
Jun 5, 202623.1723.8822.4223.3723.330.83%2,546,376
Jun 4, 202623.3423.5622.9323.1823.14-0.68%1,950,892
Jun 3, 202624.5924.5923.0823.3323.30-5.15%3,054,336
Jun 2, 202625.0425.9724.2524.6024.560.27%3,368,821
Jun 1, 202624.1325.7522.9324.5324.505.60%5,410,589
May 29, 202625.0025.2223.0023.2323.20-7.41%3,866,787
May 28, 202625.1725.9924.7425.0925.05-2.11%3,111,325
May 27, 202626.6527.0325.3325.6325.59-4.41%2,666,418
May 26, 202627.0827.4826.3126.8226.78-0.34%3,292,209
May 25, 202627.3427.5726.0826.9126.87-1.76%3,148,692
May 22, 202626.7727.7526.4827.3927.351.48%2,539,398