Suzhou Kematek Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	124.10	131.68	123.40	129.88	129.88	5.40%	14,337,343
Jan 26, 2026	135.00	135.01	119.05	123.22	123.22	-10.97%	17,567,590
Jan 23, 2026	128.84	138.47	124.64	138.40	138.40	5.58%	14,862,300
Jan 22, 2026	138.55	139.99	129.26	131.08	131.08	-5.31%	12,024,130
Jan 21, 2026	136.61	142.00	133.39	138.43	138.43	-0.94%	12,106,820
Jan 20, 2026	134.70	143.00	133.76	139.75	139.75	3.90%	12,693,730
Jan 19, 2026	136.68	140.66	133.50	134.50	134.50	-3.29%	10,948,600
Jan 16, 2026	136.25	146.66	131.21	139.07	139.07	3.05%	17,834,898
Jan 15, 2026	117.01	138.66	117.01	134.95	134.95	12.09%	21,417,380
Jan 14, 2026	112.84	126.18	112.84	120.39	120.39	7.76%	17,807,470
Jan 13, 2026	113.96	120.50	111.11	111.72	111.72	-5.32%	14,676,050
Jan 12, 2026	118.07	120.44	113.01	118.00	118.00	-3.53%	18,607,054
Jan 9, 2026	115.00	123.84	113.01	122.32	122.32	3.00%	19,615,670
Jan 8, 2026	109.96	122.60	109.96	118.76	118.76	8.62%	26,094,830
Jan 7, 2026	109.00	114.66	104.24	109.34	109.34	9.55%	31,678,000
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