Sokan New Materials Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	34.39	34.88	33.70	34.70	34.70	0.12%	1,543,786
May 19, 2026	34.30	35.16	34.30	34.66	34.66	0.52%	1,864,835
May 18, 2026	33.92	35.00	33.32	34.48	34.48	0.97%	1,808,127
May 15, 2026	34.25	34.52	33.41	34.15	34.15	-0.03%	1,741,326
May 14, 2026	35.09	35.29	34.14	34.16	34.16	-2.68%	2,175,285
May 13, 2026	34.80	35.77	34.70	35.10	35.10	0.34%	1,831,523
May 12, 2026	36.40	36.40	34.69	34.98	34.98	-3.26%	2,326,198
May 11, 2026	35.92	36.79	35.60	36.16	36.16	1.49%	2,652,966
May 8, 2026	35.60	36.60	34.84	35.63	35.63	0.17%	2,223,697
May 7, 2026	35.01	35.68	34.00	35.57	35.57	2.12%	2,653,837
May 6, 2026	36.10	36.11	34.28	34.83	34.83	-3.38%	3,396,028
Apr 30, 2026	36.72	36.83	35.93	36.05	36.05	-1.07%	1,390,726
Apr 29, 2026	36.51	36.99	35.50	36.44	36.44	0.69%	2,144,812
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