Suzhou Kematek Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	83.80	100.88	83.80	99.81	99.81	15.05%	27,081,520
Jan 5, 2026	86.54	93.33	84.92	86.75	86.75	1.19%	18,283,969
Dec 31, 2025	88.57	88.57	83.50	85.73	85.73	-1.47%	14,069,010
Dec 30, 2025	85.92	92.38	85.00	87.01	87.01	1.77%	19,642,842
Dec 29, 2025	87.18	88.38	82.00	85.50	85.50	-0.36%	23,106,080
Dec 26, 2025	82.55	89.66	80.20	85.81	85.81	4.05%	32,817,220
Dec 25, 2025	82.80	83.50	80.80	82.47	82.47	-0.47%	14,143,371
Dec 24, 2025	85.17	85.90	81.72	82.86	82.86	-0.97%	20,185,948
Dec 23, 2025	79.38	90.49	79.27	83.67	83.67	9.70%	33,345,334
Dec 22, 2025	67.09	76.27	67.09	76.27	76.27	20.00%	21,867,720
Dec 19, 2025	65.55	66.66	62.90	63.56	63.56	-2.86%	10,014,533
Dec 18, 2025	65.50	66.30	64.88	65.43	65.43	-1.31%	8,034,532
Dec 17, 2025	64.60	67.60	64.23	66.30	66.30	1.84%	9,788,930
Dec 16, 2025	64.90	66.32	63.48	65.10	65.10	0.90%	9,242,017
Dec 15, 2025	65.02	66.86	63.85	64.52	64.52	-3.54%	13,901,680
Dec 12, 2025	62.17	67.05	61.59	66.89	66.89	6.85%	33,508,380
Dec 11, 2025	58.00	63.70	57.00	62.60	62.60	10.44%	29,920,255
Dec 10, 2025	53.64	57.31	52.88	56.68	56.68	5.67%	4,845,516
Dec 9, 2025	53.43	54.10	52.88	53.64	53.64	0.39%	3,880,131
Dec 8, 2025	53.00	53.76	52.90	53.43	53.43	1.00%	3,707,943
Dec 5, 2025	53.17	53.30	52.45	52.90	52.90	-0.41%	2,596,645
Dec 4, 2025	52.55	53.29	52.00	53.12	53.12	0.68%	3,221,504
Dec 3, 2025	52.66	53.43	52.50	52.76	52.76	-0.30%	2,638,509
Dec 2, 2025	52.87	53.43	52.60	52.92	52.92	-0.25%	3,396,046
Dec 1, 2025	52.10	54.11	51.78	53.05	53.05	3.45%	6,152,165
Nov 28, 2025	50.40	51.82	50.02	51.28	51.28	1.54%	3,859,917
Nov 27, 2025	50.52	51.38	50.26	50.50	50.50	-0.32%	2,996,396
Nov 26, 2025	50.28	50.87	50.00	50.66	50.66	0.08%	2,603,953
Nov 25, 2025	50.80	51.49	50.38	50.62	50.62	0.34%	3,542,461
Nov 24, 2025	50.40	50.96	49.83	50.45	50.45	0.72%	3,248,180
Nov 21, 2025	51.00	51.72	49.88	50.09	50.09	-3.15%	4,815,095
Nov 20, 2025	54.50	54.50	51.68	51.72	51.72	-3.58%	5,520,818
Nov 19, 2025	53.84	54.79	52.89	53.64	53.64	-1.01%	3,741,135
Nov 18, 2025	53.20	55.33	53.19	54.19	54.19	1.42%	6,276,181
Nov 17, 2025	53.41	55.70	53.02	53.43	53.43	0.75%	5,431,228
Nov 14, 2025	54.81	54.89	53.03	53.03	53.03	-4.66%	6,147,564
Nov 13, 2025	55.88	56.98	55.27	55.62	55.62	-0.91%	5,265,442
Nov 12, 2025	56.50	56.98	54.01	56.13	56.13	-1.32%	8,029,579
Nov 11, 2025	56.00	59.26	55.43	56.88	56.88	4.64%	17,704,550
Nov 10, 2025	51.83	56.66	51.83	54.36	54.36	4.88%	10,791,860
Nov 7, 2025	51.88	52.60	51.37	51.83	51.83	-0.44%	2,980,151
Nov 6, 2025	52.44	52.58	51.91	52.06	52.06	0.33%	3,622,916
Nov 5, 2025	51.76	52.10	51.31	51.89	51.89	-0.78%	3,394,174
Nov 4, 2025	53.01	53.32	51.98	52.30	52.30	-1.86%	3,597,785
Nov 3, 2025	53.00	53.53	50.86	53.29	53.29	0.41%	7,959,299
Oct 31, 2025	55.09	55.76	53.03	53.07	53.07	-4.98%	9,402,312
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