Sokan New Materials Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	26.83	26.96	25.71	26.43	26.43	-2.07%	1,591,573
Jun 9, 2026	27.01	27.36	26.70	26.99	26.99	0.26%	1,181,491
Jun 8, 2026	27.48	28.04	26.51	26.92	26.92	-3.99%	1,953,439
Jun 5, 2026	27.80	28.65	26.90	28.04	28.04	0.83%	2,121,981
Jun 4, 2026	28.01	28.27	27.52	27.81	27.81	-0.68%	1,625,744
Jun 3, 2026	29.51	29.51	27.70	28.00	28.00	-5.15%	2,545,281
Jun 2, 2026	30.05	31.16	29.10	29.52	29.52	0.27%	2,807,352
Jun 1, 2026	28.96	30.90	27.51	29.44	29.44	5.60%	4,508,825
May 29, 2026	30.00	30.26	27.60	27.88	27.88	-7.41%	3,222,323
May 28, 2026	30.20	31.19	29.69	30.11	30.11	-2.11%	2,592,772
May 27, 2026	31.98	32.43	30.40	30.76	30.76	-4.41%	2,222,016
May 26, 2026	32.50	32.97	31.57	32.18	32.18	-0.34%	2,743,509
May 25, 2026	32.81	33.08	31.30	32.29	32.29	-1.76%	2,623,911
May 22, 2026	32.12	33.30	31.78	32.87	32.87	1.48%	2,116,166
May 21, 2026	35.05	35.29	32.18	32.39	32.39	-6.66%	3,063,528
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