Sokan New Materials Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	16.06	16.87	15.49	16.71	16.71	5.56%	4,399,944
Oct 30, 2026	16.23	16.64	15.71	15.83	15.83	-3.18%	2,265,542
Oct 29, 2026	16.75	16.82	16.26	16.35	16.35	-3.31%	1,850,349
Oct 28, 2026	16.43	17.09	16.13	16.91	16.91	4.51%	1,823,848
Oct 27, 2026	16.81	17.22	16.17	16.18	16.18	-3.00%	1,889,395
Oct 26, 2026	16.46	16.84	16.37	16.68	16.68	0.54%	2,200,129
Oct 23, 2026	16.00	16.63	15.28	16.59	16.59	2.03%	2,571,076
Oct 22, 2026	16.43	16.83	16.18	16.26	16.26	-1.16%	1,604,679
Oct 21, 2026	17.24	17.24	16.40	16.45	16.45	-2.95%	1,676,290
Oct 20, 2026	16.53	17.44	16.32	16.95	16.95	2.60%	2,115,431
Oct 19, 2026	16.93	17.13	16.13	16.52	16.52	-3.62%	2,159,711
Oct 16, 2026	17.10	17.61	16.83	17.14	17.14	1.84%	2,003,788
Oct 15, 2026	17.03	17.09	16.49	16.83	16.83	-3.00%	2,063,640
Oct 14, 2026	18.14	18.31	17.29	17.35	17.35	-4.41%	1,403,074
Oct 13, 2026	17.82	18.36	17.16	18.15	18.15	0.17%	2,256,749
Oct 12, 2026	18.19	18.58	17.75	18.12	18.12	0.17%	2,038,641
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