Suzhou Kematek Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 24, 2025	54.06	56.67	53.80	56.52	56.52	5.11%	7,082,738
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%	6,502,624
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%	15,853,770
Oct 13, 2025	60.00	65.50	59.91	64.50	64.50	4.50%	16,079,470
Oct 10, 2025	62.44	63.99	61.45	61.72	61.72	-2.26%	12,652,350
Oct 9, 2025	61.18	65.59	59.00	63.15	63.15	7.56%	19,368,870
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%	8,198,319
Sep 25, 2025	59.70	60.66	59.09	59.19	59.19	-2.58%	12,356,240
Sep 24, 2025	57.00	62.26	56.58	60.76	60.76	5.50%	21,054,670
Sep 23, 2025	55.30	57.80	52.80	57.59	57.59	4.86%	10,504,280
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%	8,201,721
Sep 18, 2025	53.25	55.18	52.57	53.95	53.95	1.18%	11,475,000
Sep 17, 2025	52.74	53.70	52.74	53.32	53.32	1.18%	5,576,779
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%	3,926,022
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%	4,202,416
Sep 10, 2025	52.11	52.78	51.88	52.12	52.12	0.15%	2,556,473
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