Suzhou Kematek Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	68.09	68.55	66.14	66.60	66.60	-0.33%	6,878,064
Nov 6, 2026	64.06	70.30	64.02	66.82	66.82	-1.92%	9,238,144
Nov 5, 2026	65.15	71.00	64.40	68.13	68.13	2.61%	13,586,576
Nov 4, 2026	59.28	66.43	57.70	66.40	66.40	13.70%	10,843,884
Nov 3, 2026	62.00	62.12	58.00	58.40	58.40	-6.53%	6,886,823
Nov 2, 2026	58.84	63.68	57.62	62.48	62.48	7.95%	9,725,563
Oct 30, 2026	61.09	62.00	57.88	57.88	57.88	-6.78%	6,631,063
Oct 29, 2026	64.94	65.30	61.98	62.09	62.09	-5.13%	5,315,135
Oct 28, 2026	63.72	66.11	62.59	65.45	65.45	4.80%	6,731,578
Oct 27, 2026	67.62	68.18	62.33	62.45	62.45	-5.99%	6,272,060
Oct 26, 2026	66.18	68.18	65.66	66.43	66.43	-1.54%	7,139,338
Oct 23, 2026	65.14	68.20	62.10	67.47	67.47	0.18%	8,868,186
Oct 22, 2026	69.84	70.67	67.18	67.35	67.35	-3.39%	5,655,757
Oct 21, 2026	71.90	72.99	69.40	69.71	69.71	-1.76%	4,995,946
Oct 20, 2026	67.79	73.44	67.33	70.96	70.96	4.23%	8,282,967
Oct 19, 2026	69.37	69.47	65.80	68.08	68.08	-2.00%	5,635,395
Oct 16, 2026	72.27	72.90	68.70	69.47	69.47	-1.56%	4,746,100
Oct 15, 2026	68.68	72.38	67.90	70.57	70.57	-2.03%	7,948,089
Oct 14, 2026	75.34	75.92	71.85	72.03	72.03	-4.77%	4,671,500
Oct 13, 2026	73.95	77.20	70.88	75.64	75.64	-0.68%	6,596,343
Oct 12, 2026	76.54	79.72	74.66	76.16	76.16	-1.16%	6,163,013
Oct 9, 2026	80.10	80.10	72.55	77.05	77.05	-3.89%	8,553,900
Oct 8, 2026	84.30	85.23	79.51	80.17	80.17	-4.67%	6,164,970
Sep 30, 2026	88.71	88.90	83.61	84.10	84.10	-4.52%	5,117,906
Sep 29, 2026	88.95	90.87	87.24	88.08	88.08	-1.03%	4,674,745
Sep 28, 2026	94.01	94.98	88.00	89.00	89.00	-5.85%	5,421,761
Sep 24, 2026	97.46	98.56	94.50	94.53	94.53	-3.20%	4,499,625
Sep 23, 2026	96.69	99.18	96.01	97.65	97.65	0.99%	6,621,220
Sep 22, 2026	100.49	100.80	95.88	96.69	96.69	-2.04%	7,244,582
Sep 21, 2026	99.01	100.60	97.28	98.70	98.70	-0.24%	7,732,357
Sep 18, 2026	96.05	100.58	93.93	98.94	98.94	5.26%	10,928,121
Sep 17, 2026	95.00	96.43	93.39	94.00	94.00	-1.24%	7,768,826
Sep 16, 2026	90.25	96.96	90.06	95.18	95.18	5.46%	10,872,107
Sep 15, 2026	85.08	91.50	85.08	90.25	90.25	4.95%	8,886,260
Sep 14, 2026	84.52	86.98	83.29	85.99	85.99	0.23%	4,516,875
Sep 11, 2026	88.44	88.45	82.91	85.79	85.79	-3.23%	5,294,599
Sep 10, 2026	88.25	89.50	87.10	88.65	88.65	-0.10%	4,061,167
Sep 9, 2026	90.51	91.88	88.11	88.74	88.74	-0.92%	4,761,374
Sep 8, 2026	89.89	91.90	88.28	89.56	89.56	-0.59%	6,639,883
Sep 7, 2026	88.30	91.06	86.60	90.09	90.09	3.65%	8,666,712
Sep 4, 2026	92.62	94.26	86.25	86.92	86.92	-5.50%	8,190,470
Sep 3, 2026	93.53	94.66	90.07	91.98	91.98	-1.08%	6,212,207
Sep 2, 2026	92.80	94.18	91.32	92.98	92.98	-1.77%	6,179,680
Sep 1, 2026	99.20	100.30	94.54	94.66	94.66	-5.20%	7,513,198
Aug 31, 2026	96.09	100.10	95.20	99.85	99.85	1.42%	7,405,146
Aug 28, 2026	102.50	103.74	98.28	98.45	98.45	-4.45%	8,304,815
Aug 27, 2026	99.13	103.55	97.21	103.04	103.04	4.09%	9,315,838
Aug 26, 2026	99.67	100.59	96.52	98.99	98.99	-0.35%	8,076,582
Aug 25, 2026	100.48	101.56	94.24	99.34	99.34	-3.46%	11,985,294
Aug 24, 2026	103.61	106.00	97.76	102.90	102.90	4.71%	18,093,472