Sokan New Materials Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	38.70	39.49	35.88	36.19	36.19	-6.97%	3,008,209
Apr 27, 2026	37.65	39.46	37.29	38.90	38.90	2.05%	3,271,277
Apr 24, 2026	38.00	38.30	37.04	38.12	38.12	0.08%	2,720,170
Apr 23, 2026	38.80	39.00	37.90	38.09	38.09	-2.21%	1,951,657
Apr 22, 2026	39.61	39.89	38.30	38.95	38.95	-2.62%	2,887,987
Apr 21, 2026	39.50	40.90	39.11	40.00	40.00	1.27%	3,242,990
Apr 20, 2026	39.72	40.17	38.61	39.50	39.50	-0.58%	2,934,369
Apr 17, 2026	39.95	40.39	39.00	39.73	39.73	-0.18%	3,078,338
Apr 16, 2026	41.11	42.28	39.27	39.80	39.80	-1.73%	4,409,552
Apr 15, 2026	41.01	42.38	40.44	40.50	40.50	-0.47%	3,839,606
Apr 14, 2026	40.61	41.33	40.00	40.69	40.69	0.10%	1,705,736
Apr 13, 2026	41.58	41.73	40.32	40.65	40.65	-2.26%	1,667,737
Apr 10, 2026	42.26	43.09	41.40	41.59	41.59	-1.59%	1,649,859
Apr 9, 2026	41.31	43.20	40.77	42.26	42.26	1.39%	2,958,508
Apr 8, 2026	39.88	41.97	39.50	41.68	41.68	6.52%	2,523,726
Apr 7, 2026	38.12	39.40	37.68	39.13	39.13	3.08%	1,533,534
Apr 3, 2026	38.21	38.88	37.79	37.96	37.96	-1.27%	772,244
Apr 2, 2026	38.25	39.79	38.01	38.45	38.45	-	1,126,710
Apr 1, 2026	38.06	39.07	38.06	38.45	38.45	2.02%	885,179
Mar 31, 2026	38.90	38.90	37.26	37.69	37.69	-2.99%	1,816,365
Mar 30, 2026	38.76	39.23	38.16	38.85	38.85	-0.79%	1,236,750
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