Sokan New Materials Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 23, 2026	16.85	17.19	16.54	16.80	16.80	1.20%	1,781,961
Jul 22, 2026	17.28	17.28	16.52	16.60	16.60	-3.54%	2,457,019
Jul 21, 2026	17.00	17.60	15.71	17.21	17.21	3.18%	4,107,599
Jul 20, 2026	17.66	18.13	16.30	16.68	16.68	-3.86%	3,579,716
Jul 17, 2026	18.92	19.19	17.28	17.35	17.35	-8.78%	3,258,765
Jul 16, 2026	19.26	19.98	18.79	19.02	19.02	-0.94%	2,730,859
Jul 15, 2026	19.75	19.80	19.09	19.20	19.20	-1.08%	1,415,685
Jul 14, 2026	19.51	19.70	18.90	19.41	19.41	-0.77%	2,229,065
Jul 13, 2026	20.48	21.00	19.41	19.56	19.56	-4.59%	4,056,836
Jul 10, 2026	20.83	21.22	20.40	20.50	20.50	-0.44%	2,188,619
Jul 9, 2026	21.12	21.54	20.03	20.59	20.59	-3.06%	2,712,957
Jul 8, 2026	20.94	21.77	20.39	21.24	21.24	1.53%	3,156,351
Jul 7, 2026	21.14	22.34	20.67	20.92	20.92	-0.76%	3,143,551
Jul 6, 2026	21.70	21.90	20.50	21.08	21.08	-2.18%	2,318,340
Jul 3, 2026	22.08	22.29	20.99	21.55	21.55	-0.27%	2,611,678
Jul 2, 2026	21.84	22.70	21.60	21.64	21.61	0.31%	2,307,432
Jul 1, 2026	22.01	22.17	21.26	21.58	21.54	-1.89%	2,111,717
Jun 30, 2026	21.65	22.41	21.28	21.99	21.96	1.58%	1,762,821
Jun 29, 2026	20.90	21.73	20.22	21.65	21.62	4.63%	3,471,268
Jun 26, 2026	21.66	21.66	20.32	20.69	20.66	-4.87%	3,614,019
Jun 25, 2026	23.33	23.40	21.68	21.75	21.72	-6.45%	3,457,522
Jun 24, 2026	23.48	23.58	22.69	23.25	23.21	-0.39%	1,970,345
Jun 23, 2026	23.50	24.17	22.90	23.34	23.31	0.65%	2,056,151
Jun 22, 2026	24.17	24.17	22.20	23.19	23.16	-3.00%	2,265,342
Jun 18, 2026	24.14	24.44	23.53	23.91	23.87	-0.52%	2,155,193