Suzhou Kematek Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	95.84	101.98	93.10	100.94	100.94	5.62%	12,558,584
Aug 6, 2026	91.50	98.50	90.10	95.57	95.57	1.96%	13,682,140
Aug 5, 2026	86.00	95.53	85.80	93.73	93.73	9.56%	15,205,380
Aug 4, 2026	78.00	87.06	76.93	85.55	85.55	10.46%	15,534,540
Aug 3, 2026	84.60	84.88	76.50	77.45	77.45	-8.45%	13,190,520
Jul 31, 2026	86.00	90.80	84.00	84.60	84.60	7.31%	16,360,541
Jul 30, 2026	86.75	87.68	78.02	78.84	78.84	-10.49%	14,221,188
Jul 29, 2026	92.59	94.10	83.31	88.08	88.08	-5.30%	15,507,246
Jul 28, 2026	100.00	104.28	92.60	93.01	93.01	-7.08%	13,908,780
Jul 27, 2026	94.60	101.00	89.59	100.10	100.10	5.81%	13,670,790
Jul 24, 2026	93.44	96.12	91.30	94.60	94.60	-0.58%	14,007,520
Jul 23, 2026	101.95	102.84	94.10	95.15	95.15	-5.70%	13,478,920
Jul 22, 2026	104.99	108.98	100.00	100.90	100.90	-5.85%	14,929,660
Jul 21, 2026	94.21	108.17	84.70	107.17	107.17	16.05%	20,267,300
Jul 20, 2026	110.00	111.40	89.24	92.35	92.35	-12.93%	16,222,711
Jul 17, 2026	119.09	121.66	104.77	106.06	106.06	-12.43%	13,971,425
Jul 16, 2026	127.23	132.82	120.03	121.11	121.11	-8.62%	14,197,006
Jul 15, 2026	142.01	142.85	130.58	132.54	132.54	-5.33%	9,793,886
Jul 14, 2026	141.71	144.68	132.01	140.00	140.00	-0.75%	12,100,070
Jul 13, 2026	148.48	149.99	140.00	141.06	141.06	-3.10%	13,491,820
Jul 10, 2026	155.02	161.56	145.45	145.57	145.57	-6.87%	14,963,533
Jul 9, 2026	146.40	157.29	141.00	156.30	156.30	10.02%	14,319,141
Jul 8, 2026	147.77	148.25	135.46	142.07	142.07	-3.10%	12,340,546
Jul 7, 2026	144.84	151.24	142.06	146.61	146.61	0.49%	9,901,561
Jul 6, 2026	151.36	152.50	140.37	145.90	145.90	-2.73%	12,008,191
Jul 3, 2026	152.92	156.30	146.02	150.00	150.00	-2.64%	14,093,020
Jul 2, 2026	171.45	176.00	152.00	154.06	154.06	-16.49%	25,476,865
Jul 1, 2026	178.60	191.56	175.86	184.48	184.48	2.45%	18,079,221
Jun 30, 2026	180.00	186.88	175.00	180.07	180.07	1.73%	17,400,409
Jun 29, 2026	170.00	178.90	158.50	177.00	177.00	5.57%	25,972,561
Jun 26, 2026	148.01	173.77	148.01	167.66	167.66	11.46%	21,427,636
Jun 25, 2026	157.00	158.00	149.00	150.42	150.42	-0.12%	16,828,188
Jun 24, 2026	129.93	151.58	129.28	150.60	150.60	14.15%	23,669,048
Jun 23, 2026	125.05	138.74	125.02	131.93	131.93	4.44%	24,237,177
Jun 22, 2026	122.00	131.77	121.00	126.32	126.32	3.74%	20,861,348
Jun 18, 2026	122.69	123.70	118.04	121.77	121.77	-2.33%	19,420,647
Jun 17, 2026	110.50	125.20	109.55	124.67	124.67	10.47%	21,936,495
Jun 16, 2026	116.72	118.15	110.91	112.85	112.85	-1.58%	15,493,860
Jun 15, 2026	114.21	116.00	107.00	114.66	114.66	5.63%	18,850,450
Jun 12, 2026	117.00	121.00	107.50	108.55	108.55	-1.41%	25,681,460
Jun 11, 2026	106.81	113.72	106.75	110.10	110.10	3.09%	17,161,980
Jun 10, 2026	112.38	113.70	105.18	106.80	106.80	-5.49%	13,892,050
Jun 9, 2026	103.46	113.08	100.05	113.00	113.00	10.78%	19,230,014
Jun 8, 2026	105.86	109.50	101.50	102.00	102.00	-5.56%	15,261,727
Jun 5, 2026	107.49	112.88	106.20	108.01	108.01	0.02%	18,721,240
Jun 4, 2026	96.00	113.48	94.75	107.99	107.99	10.42%	25,222,550
Jun 3, 2026	89.88	102.59	89.00	97.80	97.80	9.56%	18,545,380
Jun 2, 2026	89.59	90.78	86.86	89.37	89.27	-0.02%	8,351,596
Jun 1, 2026	92.51	93.88	89.19	89.39	89.29	-3.40%	8,217,636
May 29, 2026	99.22	99.80	91.86	92.54	92.44	-6.55%	11,216,590