Sokan New Materials Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	18.53	18.71	17.48	18.09	18.09	-2.11%	2,554,712
Oct 8, 2026	18.40	19.31	18.38	18.48	18.48	-0.16%	2,349,546
Sep 30, 2026	18.89	19.06	18.42	18.51	18.51	-1.91%	2,288,142
Sep 29, 2026	18.39	18.90	18.21	18.87	18.87	2.61%	2,082,364
Sep 28, 2026	19.29	19.36	17.94	18.39	18.39	-4.72%	3,050,928
Sep 24, 2026	19.87	20.00	19.26	19.30	19.30	-2.87%	1,769,918
Sep 23, 2026	19.74	19.95	19.50	19.87	19.87	0.66%	2,391,825
Sep 22, 2026	19.27	20.07	18.91	19.74	19.74	2.55%	3,043,763
Sep 21, 2026	19.02	19.44	18.56	19.25	19.25	2.45%	2,320,548
Sep 18, 2026	18.79	19.06	18.33	18.79	18.79	0.37%	1,386,155
Sep 17, 2026	18.90	19.11	18.61	18.72	18.72	-1.47%	1,340,104
Sep 16, 2026	18.59	19.20	18.51	19.00	19.00	3.15%	2,139,724
Sep 15, 2026	18.46	18.73	18.18	18.42	18.42	-0.11%	1,630,100
Sep 14, 2026	18.00	18.61	18.00	18.44	18.44	1.26%	2,319,991
Sep 11, 2026	18.26	18.45	17.59	18.21	18.21	-1.78%	2,878,975
Sep 10, 2026	19.25	19.25	18.31	18.54	18.54	-1.23%	2,938,471
Sep 9, 2026	19.91	20.03	18.72	18.77	18.77	-6.38%	3,264,328
Sep 8, 2026	19.99	20.38	19.81	20.05	20.05	0.86%	2,286,326
Sep 7, 2026	19.47	20.00	19.14	19.88	19.88	2.85%	3,527,958
Sep 4, 2026	18.93	19.86	18.93	19.33	19.33	2.11%	3,531,493
Sep 3, 2026	19.36	19.36	18.31	18.93	18.93	-1.61%	3,402,403
Sep 2, 2026	19.07	19.39	18.82	19.24	19.24	0.89%	2,809,367
Sep 1, 2026	19.45	19.50	18.87	19.07	19.07	-1.75%	2,772,124
Aug 31, 2026	19.42	19.66	18.95	19.41	19.41	-0.46%	2,577,504
Aug 28, 2026	19.40	19.84	19.31	19.50	19.50	0.98%	2,883,812
Aug 27, 2026	19.14	19.59	18.99	19.31	19.31	0.99%	1,727,173
Aug 26, 2026	19.32	19.86	18.98	19.12	19.12	-1.49%	1,622,580
Aug 25, 2026	19.15	19.60	18.80	19.41	19.41	0.67%	2,066,511
Aug 24, 2026	19.02	19.48	18.62	19.28	19.28	1.53%	2,155,237
Aug 21, 2026	19.15	19.27	18.55	18.99	18.99	-1.66%	1,451,662
Aug 20, 2026	18.64	19.45	18.58	19.31	19.31	4.38%	2,377,150
Aug 19, 2026	19.32	19.61	18.43	18.50	18.50	-4.44%	2,047,501
Aug 18, 2026	19.27	19.55	18.69	19.36	19.36	0.78%	2,518,437
Aug 17, 2026	19.32	19.35	18.77	19.21	19.21	2.13%	2,265,623
Aug 14, 2026	19.00	19.77	18.71	18.81	18.81	-1.16%	1,953,730
Aug 13, 2026	19.84	20.12	19.02	19.03	19.03	-5.28%	2,786,533
Aug 12, 2026	19.39	20.09	19.30	20.09	20.09	3.45%	2,787,086
Aug 11, 2026	19.35	19.55	18.93	19.42	19.42	0.52%	1,773,758
Aug 10, 2026	19.28	19.37	18.73	19.32	19.32	1.20%	1,554,408
Aug 7, 2026	18.80	19.11	18.34	19.09	19.09	2.19%	2,825,753
Aug 6, 2026	18.75	19.08	18.43	18.68	18.68	-0.37%	2,580,490
Aug 5, 2026	18.72	19.10	18.49	18.75	18.75	0.05%	2,634,231
Aug 4, 2026	17.90	18.99	17.90	18.74	18.74	3.82%	2,436,478
Aug 3, 2026	18.49	18.79	17.89	18.05	18.05	-2.43%	2,324,013
Jul 31, 2026	18.19	18.90	18.19	18.50	18.50	1.98%	2,414,795
Jul 30, 2026	18.21	19.39	18.00	18.14	18.14	-1.89%	3,077,910
Jul 29, 2026	18.04	18.99	18.00	18.49	18.49	1.32%	3,814,696
Jul 28, 2026	17.68	18.35	17.27	18.25	18.25	3.81%	3,295,992
Jul 27, 2026	16.61	17.77	16.52	17.58	17.58	6.93%	3,132,433
Jul 24, 2026	16.83	16.95	16.36	16.44	16.44	-2.14%	1,728,527