Suzhou Kematek Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 28, 2026	97.43	99.15	96.01	99.03	98.92	1.57%	11,574,130
May 27, 2026	103.55	104.49	96.67	97.50	97.39	-5.84%	13,865,100
May 26, 2026	111.01	111.34	99.12	103.55	103.43	-7.92%	18,136,560
May 25, 2026	117.04	117.04	111.00	112.46	112.33	-3.91%	15,472,100
May 22, 2026	113.92	117.70	111.00	117.04	116.91	2.77%	10,657,480
May 21, 2026	128.00	128.90	113.80	113.88	113.75	-8.60%	16,174,920
May 20, 2026	120.00	125.00	119.52	124.60	124.46	3.66%	14,297,410
May 19, 2026	119.89	121.38	113.66	120.20	120.07	-3.30%	15,966,720
May 18, 2026	125.19	130.00	122.56	124.30	124.16	-0.72%	18,693,690
May 15, 2026	120.00	134.56	117.20	125.20	125.06	5.17%	24,813,620
May 14, 2026	120.99	123.13	114.80	119.05	118.92	-0.68%	20,400,050
May 13, 2026	110.20	119.99	108.90	119.87	119.74	6.66%	17,856,420
May 12, 2026	112.00	113.88	110.20	112.39	112.26	-0.43%	15,046,000
May 11, 2026	104.03	115.89	103.66	112.88	112.75	8.96%	24,204,180
May 8, 2026	105.01	107.88	102.01	103.60	103.48	-3.63%	16,336,260
May 7, 2026	108.25	109.77	105.97	107.50	107.38	-0.05%	13,236,090
May 6, 2026	108.20	112.60	107.00	107.55	107.43	2.25%	16,016,530
Apr 30, 2026	105.13	107.54	102.49	105.18	105.06	0.17%	12,983,400
Apr 29, 2026	105.32	110.44	104.10	105.00	104.88	-1.87%	14,584,920
Apr 28, 2026	109.29	113.60	105.05	107.00	106.88	-7.83%	19,633,910
Apr 27, 2026	111.41	119.77	110.60	116.09	115.96	4.04%	17,787,570
Apr 24, 2026	106.81	113.00	105.23	111.58	111.46	4.57%	17,155,940
Apr 23, 2026	110.00	111.11	105.52	106.70	106.58	-2.00%	17,622,530
Apr 22, 2026	99.66	108.99	99.66	108.88	108.76	8.05%	18,983,310
Apr 21, 2026	100.50	101.77	97.01	100.77	100.66	0.66%	12,406,240
Apr 20, 2026	102.45	102.86	99.63	100.11	100.00	-2.81%	15,590,840
Apr 17, 2026	101.00	105.57	96.46	103.00	102.88	4.04%	18,858,250
Apr 16, 2026	100.00	100.48	97.09	99.00	98.89	-	14,368,280
Apr 15, 2026	102.45	104.27	98.33	99.00	98.89	-2.24%	15,257,430
Apr 14, 2026	95.22	106.50	95.22	101.27	101.16	8.86%	17,945,980
Apr 13, 2026	94.13	96.06	91.16	93.03	92.93	-1.22%	8,148,700
Apr 10, 2026	98.01	99.49	93.91	94.18	94.07	-1.98%	8,669,723
Apr 9, 2026	95.60	99.32	95.55	96.08	95.97	-1.47%	6,404,198
Apr 8, 2026	93.17	97.80	91.95	97.51	97.40	8.84%	10,732,160
Apr 7, 2026	92.21	95.50	89.39	89.59	89.49	0.06%	9,460,100
Apr 3, 2026	91.88	93.60	88.91	89.54	89.44	-2.14%	5,381,512
Apr 2, 2026	96.88	97.10	90.36	91.50	91.40	-5.81%	8,681,224
Apr 1, 2026	99.78	100.00	94.20	97.14	97.03	0.24%	7,274,857
Mar 31, 2026	101.86	102.57	96.68	96.91	96.80	-4.86%	5,767,387
Mar 30, 2026	97.15	102.88	96.22	101.86	101.75	3.07%	6,770,713
Mar 27, 2026	96.49	100.20	95.80	98.83	98.72	1.02%	4,792,300
Mar 26, 2026	98.12	101.13	97.22	97.83	97.72	-1.17%	3,838,778
Mar 25, 2026	97.00	101.95	96.49	98.99	98.88	4.27%	6,811,946
Mar 24, 2026	94.15	95.00	89.72	94.94	94.83	2.80%	8,025,953
Mar 23, 2026	96.16	98.00	90.77	92.35	92.25	-5.39%	9,702,544