Suzhou Kematek Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	58.68	60.00	58.21	58.22	58.22	-1.64%	8,198,319
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
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