Suzhou Kematek Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 15, 2026	142.01	142.85	130.58	132.54	132.54	-5.33%	9,792,986
Jul 14, 2026	141.71	144.68	132.01	140.00	140.00	-0.75%	12,100,079
Jul 13, 2026	148.48	149.99	140.00	141.06	141.06	-3.10%	13,491,826
Jul 10, 2026	155.02	161.56	145.45	145.57	145.57	-6.87%	14,957,033
Jul 9, 2026	146.40	157.29	141.00	156.30	156.30	10.02%	14,317,141
Jul 8, 2026	147.77	148.25	135.46	142.07	142.07	-3.10%	12,338,546
Jul 7, 2026	144.84	151.24	142.06	146.61	146.61	0.49%	9,899,861
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%	25,476,465
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%	17,399,209
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%	21,426,436
Jun 25, 2026	157.00	158.00	149.00	150.42	150.42	-0.12%	16,827,488
Jun 24, 2026	129.93	151.58	129.28	150.60	150.60	14.15%	23,668,148
Jun 23, 2026	125.05	138.74	125.02	131.93	131.93	4.44%	24,237,177