Suzhou Kematek Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	100.50	111.11	100.50	106.09	-	-2.56%	13,014,113
Apr 22, 2026	99.66	108.99	99.66	108.88	108.88	8.05%	18,983,310
Apr 21, 2026	100.50	101.77	97.01	100.77	100.77	0.66%	12,406,240
Apr 20, 2026	102.45	102.86	99.63	100.11	100.11	-2.81%	15,590,840
Apr 17, 2026	101.00	105.57	96.46	103.00	103.00	4.04%	18,858,250
Apr 16, 2026	100.00	100.48	97.09	99.00	99.00	-	14,368,280
Apr 15, 2026	102.45	104.27	98.33	99.00	99.00	-2.24%	15,257,430
Apr 14, 2026	95.22	106.50	95.22	101.27	101.27	8.86%	17,945,980
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%	8,669,723
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%	10,732,160
Apr 7, 2026	92.21	95.50	89.39	89.59	89.59	0.06%	9,460,100
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%	8,681,224
Apr 1, 2026	99.78	100.00	94.20	97.14	97.14	0.24%	7,274,857
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%	3,838,778
Mar 25, 2026	97.00	101.95	96.49	98.99	98.99	4.27%	6,811,946
Mar 24, 2026	94.15	95.00	89.72	94.94	94.94	2.80%	8,026,153
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%	10,196,490
Mar 19, 2026	105.99	107.00	102.30	102.98	102.98	-3.50%	5,953,800
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%	5,954,803
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%	12,692,661
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%	4,565,792
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
Mar 2, 2026	123.01	129.12	123.01	124.83	124.83	-1.34%	7,431,366
Feb 27, 2026	124.55	128.76	122.40	126.52	126.52	-0.38%	8,491,746
Feb 26, 2026	132.06	132.06	120.01	127.00	127.00	-4.04%	15,080,860
Feb 25, 2026	126.37	135.30	122.36	132.34	132.34	4.74%	11,446,740
Feb 24, 2026	127.00	129.80	122.00	126.35	126.35	-0.44%	6,642,567
Feb 13, 2026	119.00	130.63	119.00	126.91	126.91	3.64%	10,330,328
Feb 12, 2026	121.00	124.59	119.75	122.45	122.45	1.20%	7,192,128
Feb 11, 2026	128.00	129.98	119.17	121.00	121.00	-6.17%	11,031,684
Feb 10, 2026	125.00	131.29	120.00	128.95	128.95	1.14%	9,915,528
Feb 9, 2026	127.40	130.50	122.58	127.50	127.50	2.32%	10,118,970
Feb 6, 2026	128.52	130.00	122.17	124.61	124.61	-2.04%	10,980,270
Feb 5, 2026	116.54	131.44	114.68	127.20	127.20	7.08%	13,911,780
Feb 4, 2026	118.00	121.95	116.78	118.79	118.79	-0.88%	6,271,906