Suzhou Kematek Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	105.01	132.39	105.01	132.35	132.35	11.17%	17,021,656
May 14, 2026	120.99	123.13	114.80	119.05	119.05	-0.68%	20,401,555
May 13, 2026	110.20	119.99	108.90	119.87	119.87	6.66%	17,858,926
May 12, 2026	112.00	113.88	110.20	112.39	112.39	-0.43%	15,047,902
May 11, 2026	104.03	115.89	103.66	112.88	112.88	8.96%	24,206,184
May 8, 2026	105.01	107.88	102.01	103.60	103.60	-3.63%	16,460,262
May 7, 2026	108.25	109.77	105.97	107.50	107.50	-0.05%	13,236,093
May 6, 2026	108.20	112.60	107.00	107.55	107.55	2.25%	16,128,562
Apr 30, 2026	105.13	107.54	102.49	105.18	105.18	0.17%	12,983,808
Apr 29, 2026	105.32	110.44	104.10	105.00	105.00	-1.87%	14,754,024
Apr 28, 2026	109.29	113.60	105.05	107.00	107.00	-7.83%	19,731,822
Apr 27, 2026	111.41	119.77	110.60	116.09	116.09	4.04%	17,986,410
Apr 24, 2026	106.81	113.00	105.23	111.58	111.58	4.57%	17,327,049
Apr 23, 2026	110.00	111.11	105.52	106.70	106.70	-2.00%	17,622,730
Apr 22, 2026	99.66	108.99	99.66	108.88	108.88	8.05%	19,344,037
Apr 21, 2026	100.50	101.77	97.01	100.77	100.77	0.66%	12,408,244
Apr 20, 2026	102.45	102.86	99.63	100.11	100.11	-2.81%	15,590,843
Apr 17, 2026	101.00	105.57	96.46	103.00	103.00	4.04%	19,009,469
Apr 16, 2026	100.00	100.48	97.09	99.00	99.00	-	14,490,985
Apr 15, 2026	102.45	104.27	98.33	99.00	99.00	-2.24%	15,258,439
Apr 14, 2026	95.22	106.50	95.22	101.27	101.27	8.86%	17,946,185
Apr 13, 2026	94.13	96.06	91.16	93.03	93.03	-1.22%	8,148,700
Apr 10, 2026	98.01	99.49	93.91	94.18	94.18	-1.98%	8,669,823
Apr 9, 2026	95.60	99.32	95.55	96.08	96.08	-1.47%	6,404,198
Apr 8, 2026	93.17	97.80	91.95	97.51	97.51	8.84%	10,732,963
Apr 7, 2026	92.21	95.50	89.39	89.59	89.59	0.06%	9,460,200
Apr 3, 2026	91.88	93.60	88.91	89.54	89.54	-2.14%	5,381,512
Apr 2, 2026	96.88	97.10	90.36	91.50	91.50	-5.81%	8,701,324
Apr 1, 2026	99.78	100.00	94.20	97.14	97.14	0.24%	7,305,757
Mar 31, 2026	101.86	102.57	96.68	96.91	96.91	-4.86%	5,767,387
Mar 30, 2026	97.15	102.88	96.22	101.86	101.86	3.07%	6,770,713
Mar 27, 2026	96.49	100.20	95.80	98.83	98.83	1.02%	4,792,300
Mar 26, 2026	98.12	101.13	97.22	97.83	97.83	-1.17%	3,861,578
Mar 25, 2026	97.00	101.95	96.49	98.99	98.99	4.27%	6,847,746
Mar 24, 2026	94.15	95.00	89.72	94.94	94.94	2.80%	8,071,253
Mar 23, 2026	96.16	98.00	90.77	92.35	92.35	-5.39%	9,702,544
Mar 20, 2026	104.00	104.49	97.00	97.61	97.61	-5.21%	10,415,581
Mar 19, 2026	105.99	107.00	102.30	102.98	102.98	-3.50%	5,973,500
Mar 18, 2026	105.50	107.90	103.06	106.71	106.71	3.82%	7,063,051
Mar 17, 2026	109.87	110.00	102.60	102.78	102.78	-5.27%	6,092,917
Mar 16, 2026	109.50	111.30	103.79	108.50	108.50	0.91%	7,054,582
Mar 13, 2026	111.00	112.10	107.37	107.52	107.52	-4.09%	6,108,840
Mar 12, 2026	117.40	117.40	111.00	112.10	112.10	-4.52%	5,955,603
Mar 11, 2026	122.06	123.78	116.90	117.41	117.41	-4.39%	8,323,200
Mar 10, 2026	115.00	124.00	113.02	122.80	122.80	11.24%	12,787,561
Mar 9, 2026	113.09	114.50	107.97	110.39	110.39	-5.64%	9,688,124
Mar 6, 2026	117.50	122.00	116.76	116.99	116.99	-1.27%	4,602,192
Mar 5, 2026	118.78	120.20	116.18	118.50	118.50	2.91%	7,363,374
Mar 4, 2026	116.59	119.99	113.00	115.15	115.15	-2.27%	10,112,727
Mar 3, 2026	125.76	128.95	117.50	117.83	117.83	-5.61%	7,874,917