Sobute New Materials Co., Ltd (SHA:603916)
China
· Delayed Price · Currency is CNY 11.44
-0.18 (-1.55%)
At close: Mar 9, 2026
Sobute New Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11.38 | 11.51 | 11.14 | 11.44 | 11.44 | -1.55% | 10,985,100 |
| Mar 6, 2026 | 11.16 | 11.64 | 11.11 | 11.62 | 11.62 | 4.22% | 11,747,900 |
| Mar 5, 2026 | 11.35 | 11.42 | 11.11 | 11.15 | 11.15 | -0.45% | 9,542,200 |
| Mar 4, 2026 | 11.20 | 11.51 | 11.12 | 11.20 | 11.20 | -1.50% | 10,643,010 |
| Mar 3, 2026 | 12.06 | 12.19 | 11.27 | 11.37 | 11.37 | -6.19% | 18,304,470 |
| Mar 2, 2026 | 12.36 | 12.47 | 12.04 | 12.12 | 12.12 | -2.81% | 13,469,550 |
| Feb 27, 2026 | 12.35 | 12.58 | 12.32 | 12.47 | 12.47 | 0.65% | 7,839,848 |
| Feb 26, 2026 | 12.64 | 12.68 | 12.37 | 12.39 | 12.39 | -2.75% | 15,758,050 |
| Feb 25, 2026 | 12.57 | 13.15 | 12.57 | 12.74 | 12.74 | 1.27% | 19,404,370 |
| Feb 24, 2026 | 12.86 | 13.14 | 12.57 | 12.58 | 12.58 | -1.02% | 17,629,999 |
| Feb 13, 2026 | 13.01 | 13.18 | 12.71 | 12.71 | 12.71 | -2.31% | 12,976,290 |
| Feb 12, 2026 | 13.21 | 13.34 | 13.00 | 13.01 | 13.01 | -1.44% | 15,169,829 |
| Feb 11, 2026 | 13.59 | 13.60 | 13.10 | 13.20 | 13.20 | -1.27% | 19,168,280 |
| Feb 10, 2026 | 13.59 | 13.66 | 13.18 | 13.37 | 13.37 | -1.62% | 31,114,880 |
| Feb 9, 2026 | 12.87 | 13.81 | 12.70 | 13.59 | 13.59 | 8.29% | 58,832,110 |
| Feb 6, 2026 | 11.72 | 13.01 | 11.68 | 12.55 | 12.55 | 6.09% | 49,406,510 |
| Feb 5, 2026 | 12.29 | 12.33 | 11.81 | 11.83 | 11.83 | -4.60% | 19,849,340 |
| Feb 4, 2026 | 12.75 | 12.82 | 12.24 | 12.40 | 12.40 | -4.47% | 28,390,270 |
| Feb 3, 2026 | 12.86 | 13.09 | 12.30 | 12.98 | 12.98 | -1.14% | 35,055,970 |
| Feb 2, 2026 | 13.48 | 13.58 | 12.90 | 13.13 | 13.13 | -0.53% | 29,539,250 |
| Jan 30, 2026 | 14.31 | 14.31 | 12.88 | 13.20 | 13.20 | -7.76% | 54,575,310 |
| Jan 29, 2026 | 12.81 | 14.31 | 12.57 | 14.31 | 14.31 | 9.99% | 50,949,500 |
| Jan 28, 2026 | 13.97 | 14.00 | 12.97 | 13.01 | 13.01 | -4.83% | 56,042,750 |
| Jan 27, 2026 | 12.32 | 13.67 | 11.90 | 13.67 | 13.67 | 9.98% | 57,779,680 |
| Jan 26, 2026 | 12.80 | 13.09 | 12.21 | 12.43 | 12.43 | -0.40% | 37,665,940 |
| Jan 23, 2026 | 11.68 | 12.83 | 11.58 | 12.48 | 12.48 | 6.85% | 53,919,680 |
| Jan 22, 2026 | 11.73 | 12.00 | 11.50 | 11.68 | 11.68 | -3.15% | 42,057,230 |
| Jan 21, 2026 | 12.54 | 13.13 | 11.94 | 12.06 | 12.06 | 1.01% | 71,933,530 |
| Jan 20, 2026 | 10.85 | 11.94 | 10.78 | 11.94 | 11.94 | 10.05% | 20,870,620 |
| Jan 19, 2026 | 10.74 | 10.95 | 10.71 | 10.85 | 10.85 | 0.56% | 9,703,100 |
| Jan 16, 2026 | 11.01 | 11.12 | 10.76 | 10.79 | 10.79 | -2.79% | 14,355,116 |
| Jan 15, 2026 | 11.23 | 11.43 | 10.93 | 11.10 | 11.10 | -2.29% | 20,849,340 |
| Jan 14, 2026 | 11.35 | 11.90 | 11.24 | 11.36 | 11.36 | 3.09% | 42,523,260 |
| Jan 13, 2026 | 11.02 | 11.43 | 10.74 | 11.02 | 11.02 | -0.99% | 34,400,390 |
| Jan 12, 2026 | 11.28 | 11.45 | 11.01 | 11.13 | 11.13 | -1.07% | 42,054,230 |
| Jan 9, 2026 | 10.49 | 11.27 | 10.31 | 11.25 | 11.25 | 6.03% | 39,604,555 |
| Jan 8, 2026 | 10.23 | 10.84 | 10.02 | 10.61 | 10.61 | 2.81% | 33,542,540 |
| Jan 7, 2026 | 9.83 | 10.81 | 9.79 | 10.32 | 10.32 | 4.98% | 32,095,940 |
| Jan 6, 2026 | 9.80 | 9.93 | 9.68 | 9.83 | 9.83 | 0.82% | 7,281,472 |
| Jan 5, 2026 | 9.49 | 9.94 | 9.48 | 9.75 | 9.75 | 3.07% | 9,065,297 |
| Dec 31, 2025 | 9.49 | 9.57 | 9.40 | 9.46 | 9.46 | -0.42% | 4,117,732 |
| Dec 30, 2025 | 9.59 | 9.68 | 9.49 | 9.50 | 9.50 | -1.55% | 4,262,230 |
| Dec 29, 2025 | 9.73 | 9.77 | 9.63 | 9.65 | 9.65 | -0.82% | 3,311,180 |
| Dec 26, 2025 | 9.73 | 9.78 | 9.62 | 9.73 | 9.73 | -0.10% | 4,511,027 |
| Dec 25, 2025 | 9.72 | 9.78 | 9.67 | 9.74 | 9.74 | - | 3,386,395 |
| Dec 24, 2025 | 9.69 | 9.79 | 9.61 | 9.74 | 9.74 | 0.10% | 3,892,481 |
| Dec 23, 2025 | 9.64 | 9.85 | 9.63 | 9.73 | 9.73 | 1.35% | 6,575,380 |
| Dec 22, 2025 | 9.66 | 9.68 | 9.58 | 9.60 | 9.60 | -0.62% | 4,050,258 |
| Dec 19, 2025 | 9.46 | 9.66 | 9.42 | 9.66 | 9.66 | 2.55% | 5,598,460 |
| Dec 18, 2025 | 9.30 | 9.52 | 9.29 | 9.42 | 9.42 | 1.07% | 4,195,798 |
| Dec 17, 2025 | 9.29 | 9.38 | 9.18 | 9.32 | 9.32 | 0.11% | 2,870,620 |
| Dec 16, 2025 | 9.47 | 9.47 | 9.27 | 9.31 | 9.31 | -1.38% | 3,137,590 |
| Dec 15, 2025 | 9.27 | 9.53 | 9.26 | 9.44 | 9.44 | 1.18% | 4,223,761 |
| Dec 12, 2025 | 9.31 | 9.39 | 9.27 | 9.33 | 9.33 | -0.11% | 3,628,625 |
| Dec 11, 2025 | 9.41 | 9.45 | 9.30 | 9.34 | 9.34 | -0.74% | 3,140,562 |
| Dec 10, 2025 | 9.45 | 9.50 | 9.35 | 9.41 | 9.41 | -0.32% | 3,199,430 |
| Dec 9, 2025 | 9.52 | 9.57 | 9.44 | 9.44 | 9.44 | -1.05% | 2,596,500 |
| Dec 8, 2025 | 9.63 | 9.68 | 9.53 | 9.54 | 9.54 | -0.83% | 3,734,200 |
| Dec 5, 2025 | 9.52 | 9.63 | 9.43 | 9.62 | 9.62 | 1.37% | 2,993,809 |
| Dec 4, 2025 | 9.59 | 9.64 | 9.49 | 9.49 | 9.49 | -1.15% | 2,007,200 |
| Dec 3, 2025 | 9.68 | 9.70 | 9.57 | 9.60 | 9.60 | -0.72% | 2,742,500 |
| Dec 2, 2025 | 9.64 | 9.71 | 9.62 | 9.67 | 9.67 | -0.10% | 2,580,276 |
| Dec 1, 2025 | 9.63 | 9.76 | 9.61 | 9.68 | 9.68 | 0.41% | 3,189,040 |
| Nov 28, 2025 | 9.52 | 9.64 | 9.46 | 9.64 | 9.64 | 1.26% | 2,443,637 |
| Nov 27, 2025 | 9.50 | 9.58 | 9.43 | 9.52 | 9.52 | 0.21% | 3,452,700 |
| Nov 26, 2025 | 9.65 | 9.69 | 9.49 | 9.50 | 9.50 | -1.14% | 2,907,100 |
| Nov 25, 2025 | 9.53 | 9.69 | 9.49 | 9.61 | 9.61 | 0.95% | 3,048,040 |
| Nov 24, 2025 | 9.46 | 9.58 | 9.44 | 9.52 | 9.52 | 1.28% | 4,027,628 |
| Nov 21, 2025 | 9.75 | 9.80 | 9.39 | 9.40 | 9.40 | -4.28% | 7,106,546 |
| Nov 20, 2025 | 9.90 | 9.99 | 9.80 | 9.82 | 9.82 | -0.61% | 3,322,435 |
| Nov 19, 2025 | 9.99 | 10.08 | 9.84 | 9.88 | 9.88 | -1.10% | 4,230,249 |
| Nov 18, 2025 | 10.14 | 10.17 | 9.97 | 9.99 | 9.99 | -1.77% | 5,172,600 |
| Nov 17, 2025 | 10.21 | 10.26 | 10.12 | 10.17 | 10.17 | -0.49% | 3,175,314 |
| Nov 14, 2025 | 10.28 | 10.31 | 10.21 | 10.22 | 10.22 | -0.58% | 3,423,757 |
| Nov 13, 2025 | 10.12 | 10.32 | 10.10 | 10.28 | 10.28 | 1.28% | 3,708,155 |
| Nov 12, 2025 | 10.30 | 10.31 | 10.08 | 10.15 | 10.15 | -1.55% | 4,061,700 |
| Nov 11, 2025 | 10.31 | 10.32 | 10.20 | 10.31 | 10.31 | 0.19% | 3,102,597 |
| Nov 10, 2025 | 10.27 | 10.33 | 10.26 | 10.29 | 10.29 | 0.19% | 3,690,124 |
| Nov 7, 2025 | 10.22 | 10.34 | 10.18 | 10.27 | 10.27 | 0.39% | 3,759,297 |
| Nov 6, 2025 | 10.28 | 10.28 | 10.18 | 10.23 | 10.23 | 0.10% | 3,013,120 |
| Nov 5, 2025 | 10.08 | 10.28 | 10.08 | 10.22 | 10.22 | 0.59% | 4,386,132 |
| Nov 4, 2025 | 10.25 | 10.28 | 10.11 | 10.16 | 10.16 | -0.88% | 4,993,806 |
| Nov 3, 2025 | 10.30 | 10.36 | 10.16 | 10.25 | 10.25 | -0.49% | 4,836,917 |
| Oct 31, 2025 | 10.24 | 10.38 | 10.22 | 10.30 | 10.30 | 0.78% | 4,296,720 |
| Oct 30, 2025 | 10.50 | 10.52 | 10.21 | 10.22 | 10.22 | -2.67% | 7,829,982 |
| Oct 29, 2025 | 10.80 | 10.81 | 10.40 | 10.50 | 10.50 | -3.49% | 10,454,370 |
| Oct 28, 2025 | 10.88 | 10.95 | 10.82 | 10.88 | 10.88 | - | 6,569,423 |
| Oct 27, 2025 | 10.80 | 10.91 | 10.74 | 10.88 | 10.88 | 0.65% | 5,948,811 |
| Oct 24, 2025 | 10.79 | 10.89 | 10.73 | 10.81 | 10.81 | 0.84% | 5,581,999 |
| Oct 23, 2025 | 10.62 | 10.73 | 10.47 | 10.72 | 10.72 | 0.19% | 4,511,600 |
| Oct 22, 2025 | 10.68 | 10.81 | 10.67 | 10.70 | 10.70 | -0.74% | 4,891,200 |
| Oct 21, 2025 | 10.51 | 10.78 | 10.47 | 10.78 | 10.78 | 2.37% | 6,547,380 |
| Oct 20, 2025 | 10.53 | 10.61 | 10.39 | 10.53 | 10.53 | 0.48% | 4,757,620 |
| Oct 17, 2025 | 10.56 | 10.74 | 10.45 | 10.48 | 10.48 | -1.32% | 4,688,460 |
| Oct 16, 2025 | 10.84 | 10.87 | 10.57 | 10.62 | 10.62 | -1.94% | 4,888,945 |
| Oct 15, 2025 | 10.72 | 10.84 | 10.66 | 10.83 | 10.83 | 1.03% | 5,742,240 |
| Oct 14, 2025 | 10.68 | 10.90 | 10.64 | 10.72 | 10.72 | 0.37% | 8,227,263 |
| Oct 13, 2025 | 10.00 | 10.68 | 10.00 | 10.68 | 10.68 | -0.93% | 6,752,627 |
| Oct 10, 2025 | 10.65 | 10.90 | 10.58 | 10.78 | 10.78 | 1.22% | 8,123,040 |
| Oct 9, 2025 | 10.43 | 10.65 | 10.40 | 10.65 | 10.65 | 2.21% | 6,649,740 |