Suzhou Kematek Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2025	55.23	56.58	54.35	54.36	54.36	-2.32%	5,309,771
Aug 13, 2025	55.40	55.95	55.04	55.65	55.65	-0.30%	3,821,244
Aug 12, 2025	54.13	56.22	53.62	55.82	55.82	3.22%	6,302,030
Aug 11, 2025	53.61	54.10	53.48	54.08	54.08	0.75%	2,256,210
Aug 8, 2025	54.80	54.89	53.60	53.68	53.68	-2.89%	3,344,367
Aug 7, 2025	54.51	55.85	54.01	55.28	55.28	1.10%	5,004,928
Aug 6, 2025	54.24	54.84	53.95	54.68	54.68	0.16%	3,207,527
Aug 5, 2025	54.00	54.98	54.00	54.59	54.59	1.06%	3,250,505
Aug 4, 2025	53.88	54.16	53.60	54.02	54.02	-0.04%	1,927,072
Aug 1, 2025	53.82	54.39	53.36	54.04	54.04	0.46%	2,464,166
Jul 31, 2025	54.22	54.38	53.60	53.79	53.79	-0.76%	3,128,502
Jul 30, 2025	54.64	54.95	53.58	54.20	54.20	-1.06%	3,243,184
Jul 29, 2025	55.29	56.47	54.66	54.78	54.78	-0.92%	4,409,821
Jul 28, 2025	56.00	56.58	55.00	55.29	55.29	-1.30%	3,333,265
Jul 25, 2025	56.00	56.18	54.70	56.02	56.02	-0.39%	5,724,074
Jul 24, 2025	52.60	57.50	52.52	56.24	56.24	5.50%	8,867,459
Jul 23, 2025	52.51	54.30	52.15	53.31	53.31	2.95%	5,326,999
Jul 22, 2025	51.60	52.13	51.40	51.78	51.78	0.15%	1,822,300
Jul 21, 2025	52.20	52.26	51.20	51.70	51.70	-0.92%	2,551,528
Jul 18, 2025	52.08	52.30	51.43	52.18	52.18	0.48%	2,168,708
Jul 17, 2025	51.87	52.06	51.46	51.93	51.93	0.02%	2,097,525
Jul 16, 2025	52.02	52.47	50.11	51.92	51.92	-1.10%	2,463,190
Jul 15, 2025	52.81	53.12	52.18	52.50	52.50	-0.59%	1,807,700
Jul 14, 2025	52.88	53.25	52.56	52.81	52.81	-0.13%	1,302,223
Jul 11, 2025	52.28	53.32	52.28	52.88	52.88	0.82%	1,706,843
Jul 10, 2025	52.33	52.65	52.08	52.45	52.45	0.23%	928,803
Jul 9, 2025	52.83	53.40	52.20	52.33	52.33	-0.93%	1,245,077
Jul 8, 2025	52.06	53.01	52.06	52.82	52.82	1.25%	1,499,700
Jul 7, 2025	52.37	52.62	52.01	52.17	52.17	-0.57%	1,229,604
Jul 4, 2025	52.99	53.52	52.04	52.47	52.47	-1.56%	2,229,500
Jul 3, 2025	52.75	54.80	52.44	53.30	53.30	1.04%	2,813,198
Jul 2, 2025	54.03	54.57	52.58	52.75	52.75	-3.37%	3,245,634
Jul 1, 2025	55.01	55.97	54.55	54.59	54.59	-0.76%	4,345,168
Jun 30, 2025	53.38	56.30	53.21	55.01	55.01	5.36%	6,182,177
Jun 27, 2025	52.60	53.18	51.92	52.21	52.21	0.15%	2,067,998
Jun 26, 2025	53.00	53.35	52.11	52.13	52.13	-1.51%	2,159,072
Jun 25, 2025	52.07	52.99	51.60	52.93	52.93	1.95%	2,939,455
Jun 24, 2025	51.30	52.27	51.30	51.92	51.92	1.51%	1,938,474
Jun 23, 2025	49.71	52.56	49.53	51.15	51.15	1.85%	2,794,227
Jun 20, 2025	50.36	51.42	50.20	50.22	50.22	-0.34%	1,508,799
Jun 19, 2025	51.55	51.74	50.31	50.39	50.39	-2.19%	1,890,914
Jun 18, 2025	51.50	51.92	51.05	51.52	51.52	-	1,372,141
Jun 17, 2025	52.36	52.44	51.10	51.52	51.52	-1.59%	1,964,697
Jun 16, 2025	53.68	53.69	52.22	52.35	52.35	-2.55%	2,814,618