Suzhou Kematek Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	96.69	99.18	96.01	97.65	97.65	0.99%	6,622,720
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%	7,734,657
Sep 18, 2026	96.05	100.58	93.93	98.94	98.94	5.26%	10,930,821
Sep 17, 2026	95.00	96.43	93.39	94.00	94.00	-1.24%	7,770,226
Sep 16, 2026	90.25	96.96	90.06	95.18	95.18	5.46%	10,875,907
Sep 15, 2026	85.08	91.50	85.08	90.25	90.25	4.95%	8,889,060
Sep 14, 2026	84.52	86.98	83.29	85.99	85.99	0.23%	4,518,275
Sep 11, 2026	88.44	88.45	82.91	85.79	85.79	-3.23%	5,295,599
Sep 10, 2026	88.25	89.50	87.10	88.65	88.65	-0.10%	4,062,067
Sep 9, 2026	90.51	91.88	88.11	88.74	88.74	-0.92%	4,762,174
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%	8,192,870
Sep 3, 2026	93.53	94.66	90.07	91.98	91.98	-1.08%	6,213,007
Sep 2, 2026	92.80	94.18	91.32	92.98	92.98	-1.77%	6,180,080
Sep 1, 2026	99.20	100.30	94.54	94.66	94.66	-5.20%	7,515,098
Aug 31, 2026	96.09	100.10	95.20	99.85	99.85	1.42%	7,406,246
Aug 28, 2026	102.50	103.74	98.28	98.45	98.45	-4.45%	8,305,615
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
Aug 21, 2026	99.91	101.80	95.64	98.27	98.27	-1.53%	10,777,950
Aug 20, 2026	104.01	105.00	98.61	99.80	99.80	-3.88%	15,618,313
Aug 19, 2026	109.14	111.31	102.42	103.83	103.83	-8.58%	14,004,760
Aug 18, 2026	109.12	115.49	109.12	113.58	113.58	4.12%	14,816,301
Aug 17, 2026	105.99	111.20	103.27	109.09	109.09	3.57%	9,763,516
Aug 14, 2026	104.05	106.86	103.47	105.33	105.33	2.29%	7,596,383
Aug 13, 2026	107.65	108.78	102.94	102.97	102.97	-3.05%	10,157,842
Aug 12, 2026	104.22	109.50	103.23	106.21	106.21	2.62%	12,183,952
Aug 11, 2026	102.72	107.33	100.50	103.50	103.50	-1.45%	10,974,641
Aug 10, 2026	101.01	106.98	101.01	105.02	105.02	4.04%	15,282,393
Aug 7, 2026	95.84	101.98	93.10	100.94	100.94	5.62%	12,551,984
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%	15,205,386
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%	13,190,522
Jul 31, 2026	86.00	90.80	84.00	84.60	84.60	7.31%	16,359,141
Jul 30, 2026	86.75	87.68	78.02	78.84	78.84	-10.49%	14,220,188
Jul 29, 2026	92.59	94.10	83.31	88.08	88.08	-5.30%	15,506,746
Jul 28, 2026	100.00	104.28	92.60	93.01	93.01	-7.08%	13,908,783
Jul 27, 2026	94.60	101.00	89.59	100.10	100.10	5.81%	13,670,799
Jul 24, 2026	93.44	96.12	91.30	94.60	94.60	-0.58%	14,007,527
Jul 23, 2026	101.95	102.84	94.10	95.15	95.15	-5.70%	13,478,927
Jul 22, 2026	104.99	108.98	100.00	100.90	100.90	-5.85%	14,929,661
Jul 21, 2026	94.21	108.17	84.70	107.17	107.17	16.05%	20,267,304
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%	13,971,025
Jul 16, 2026	127.23	132.82	120.03	121.11	121.11	-8.62%	14,196,806