Suzhou Kematek Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	55.09	55.76	53.03	53.07	53.07	-4.98%	9,493,112
Oct 30, 2025	57.13	57.15	55.60	55.85	55.85	-2.39%	4,197,336
Oct 29, 2025	56.78	58.00	56.18	57.22	57.22	0.32%	4,228,629
Oct 28, 2025	57.34	58.51	57.00	57.04	57.04	-1.04%	5,038,085
Oct 27, 2025	57.57	58.78	56.58	57.64	57.64	1.98%	6,893,765
Oct 24, 2025	54.06	56.67	53.80	56.52	56.52	5.11%	7,083,038
Oct 23, 2025	53.70	54.19	52.64	53.77	53.77	-0.28%	3,577,200
Oct 22, 2025	54.29	54.66	53.30	53.92	53.92	-1.21%	3,747,504
Oct 21, 2025	54.47	54.85	53.89	54.58	54.58	0.70%	4,443,450
Oct 20, 2025	55.00	55.55	53.72	54.20	54.20	0.22%	4,911,974
Oct 17, 2025	56.89	57.42	53.65	54.08	54.08	-4.94%	6,557,924
Oct 16, 2025	58.80	58.82	56.68	56.89	56.89	-3.59%	6,406,838
Oct 15, 2025	59.04	59.63	57.05	59.01	59.01	0.36%	7,784,040
Oct 14, 2025	66.10	66.20	58.63	58.80	58.80	-8.84%	15,853,779
Oct 13, 2025	60.00	65.50	59.91	64.50	64.50	4.50%	16,080,578
Oct 10, 2025	62.44	63.99	61.45	61.72	61.72	-2.26%	12,720,950
Oct 9, 2025	61.18	65.59	59.00	63.15	63.15	7.56%	19,368,975
Sep 30, 2025	58.65	59.60	58.40	58.71	58.71	0.17%	6,863,144
Sep 29, 2025	58.28	59.90	58.01	58.61	58.61	0.67%	7,439,662
Sep 26, 2025	58.68	60.00	58.21	58.22	58.22	-1.64%	8,198,919
Sep 25, 2025	59.70	60.66	59.09	59.19	59.19	-2.58%	12,356,249
Sep 24, 2025	57.00	62.26	56.58	60.76	60.76	5.50%	21,179,078
Sep 23, 2025	55.30	57.80	52.80	57.59	57.59	4.86%	10,507,684
Sep 22, 2025	54.43	55.75	54.28	54.92	54.92	0.83%	6,567,736
Sep 19, 2025	54.28	56.00	53.50	54.47	54.47	0.96%	8,202,721
Sep 18, 2025	53.25	55.18	52.57	53.95	53.95	1.18%	11,550,304
Sep 17, 2025	52.74	53.70	52.74	53.32	53.32	1.18%	5,668,779
Sep 16, 2025	52.62	52.98	52.45	52.70	52.70	-0.19%	3,349,791
Sep 15, 2025	53.70	53.72	52.71	52.80	52.80	0.28%	3,972,822
Sep 12, 2025	53.00	53.36	52.53	52.65	52.65	-0.66%	4,753,779
Sep 11, 2025	52.70	53.30	51.87	53.00	53.00	1.69%	4,203,616
Sep 10, 2025	52.11	52.78	51.88	52.12	52.12	0.15%	2,574,273
Sep 9, 2025	53.51	53.51	51.70	52.04	52.04	-3.09%	4,389,488
Sep 8, 2025	53.82	53.97	52.79	53.70	53.70	-0.30%	4,450,334
Sep 5, 2025	53.00	53.96	52.53	53.86	53.86	2.10%	4,378,382
Sep 4, 2025	55.66	55.98	52.14	52.75	52.75	-5.21%	6,654,560
Sep 3, 2025	56.64	58.11	55.27	55.65	55.65	-1.64%	6,949,106
Sep 2, 2025	59.33	59.37	56.21	56.58	56.58	-3.32%	7,422,197
Sep 1, 2025	59.00	59.20	57.28	58.52	58.52	0.19%	7,217,304
Aug 29, 2025	59.99	60.00	57.81	58.41	58.41	-1.96%	9,788,857
Aug 28, 2025	56.12	59.86	56.01	59.58	59.58	5.58%	14,241,558
Aug 27, 2025	57.65	59.10	56.35	56.43	56.43	-1.96%	9,824,553
Aug 26, 2025	58.00	58.30	57.27	57.56	57.56	-1.52%	7,045,450
Aug 25, 2025	58.76	59.36	57.58	58.45	58.45	0.43%	10,954,459
Aug 22, 2025	55.43	58.50	55.32	58.20	58.20	5.00%	12,938,678
Aug 21, 2025	56.67	57.05	55.20	55.43	55.43	-2.72%	7,001,086
Aug 20, 2025	55.28	57.35	54.20	56.98	56.98	1.62%	11,326,742
Aug 19, 2025	56.92	58.00	55.98	56.07	56.07	-1.49%	9,742,821
Aug 18, 2025	56.35	57.05	55.50	56.92	56.92	0.99%	15,440,864
Aug 15, 2025	54.03	57.50	54.02	56.36	56.36	3.68%	7,082,667