Sobute New Materials Co., Ltd (SHA:603916)
China
· Delayed Price · Currency is CNY 11.71
+0.21 (1.83%)
Apr 29, 2026, 3:00 PM CST
Sobute New Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 11.51 | 11.53 | 11.15 | 11.52 | - | 0.17% | 9,118,608 |
| Apr 28, 2026 | 11.35 | 11.93 | 11.25 | 11.50 | 11.50 | 2.68% | 28,962,310 |
| Apr 27, 2026 | 10.90 | 11.22 | 10.90 | 11.20 | 11.20 | 1.36% | 10,144,140 |
| Apr 24, 2026 | 10.88 | 11.16 | 10.75 | 11.05 | 11.05 | 0.82% | 8,205,500 |
| Apr 23, 2026 | 11.21 | 11.28 | 10.89 | 10.96 | 10.96 | -2.23% | 9,500,400 |
| Apr 22, 2026 | 11.39 | 11.49 | 11.16 | 11.21 | 11.21 | -2.52% | 10,903,040 |
| Apr 21, 2026 | 11.13 | 11.65 | 11.04 | 11.50 | 11.50 | 3.14% | 18,697,300 |
| Apr 20, 2026 | 10.60 | 11.24 | 10.55 | 11.15 | 11.15 | 5.09% | 12,938,350 |
| Apr 17, 2026 | 10.80 | 10.80 | 10.44 | 10.61 | 10.61 | -1.49% | 6,720,564 |
| Apr 16, 2026 | 10.67 | 10.81 | 10.60 | 10.77 | 10.77 | 0.84% | 5,618,250 |
| Apr 15, 2026 | 10.82 | 10.85 | 10.67 | 10.68 | 10.68 | -1.29% | 5,371,360 |
| Apr 14, 2026 | 10.78 | 10.88 | 10.70 | 10.82 | 10.82 | 0.56% | 5,027,800 |
| Apr 13, 2026 | 10.71 | 10.84 | 10.68 | 10.76 | 10.76 | -0.09% | 4,326,340 |
| Apr 10, 2026 | 10.90 | 10.98 | 10.76 | 10.77 | 10.77 | -0.37% | 5,813,500 |
| Apr 9, 2026 | 10.91 | 11.10 | 10.78 | 10.81 | 10.81 | -1.64% | 5,255,600 |
| Apr 8, 2026 | 10.74 | 11.07 | 10.74 | 10.99 | 10.99 | 3.68% | 6,792,070 |
| Apr 7, 2026 | 10.32 | 10.70 | 10.31 | 10.60 | 10.60 | 2.91% | 5,367,800 |
| Apr 3, 2026 | 10.58 | 10.58 | 10.22 | 10.30 | 10.30 | -2.55% | 4,509,660 |
| Apr 2, 2026 | 10.69 | 10.79 | 10.50 | 10.57 | 10.57 | -1.77% | 4,617,744 |
| Apr 1, 2026 | 10.71 | 10.79 | 10.58 | 10.76 | 10.76 | 1.99% | 5,249,900 |
| Mar 31, 2026 | 10.72 | 10.80 | 10.54 | 10.55 | 10.55 | -1.59% | 5,683,000 |
| Mar 30, 2026 | 10.43 | 10.77 | 10.39 | 10.72 | 10.72 | 1.32% | 8,187,300 |
| Mar 27, 2026 | 10.32 | 10.61 | 10.27 | 10.58 | 10.58 | 1.93% | 5,880,800 |
| Mar 26, 2026 | 10.65 | 10.69 | 10.34 | 10.38 | 10.38 | -2.08% | 5,980,600 |
| Mar 25, 2026 | 10.39 | 10.62 | 10.35 | 10.60 | 10.60 | 2.61% | 7,880,700 |
| Mar 24, 2026 | 10.21 | 10.39 | 10.02 | 10.33 | 10.33 | 3.20% | 7,846,431 |
| Mar 23, 2026 | 10.42 | 10.56 | 9.95 | 10.01 | 10.01 | -6.27% | 11,102,400 |
| Mar 20, 2026 | 11.05 | 11.07 | 10.68 | 10.68 | 10.68 | -2.82% | 6,363,966 |
| Mar 19, 2026 | 11.13 | 11.30 | 10.94 | 10.99 | 10.99 | -2.74% | 7,486,971 |
| Mar 18, 2026 | 11.23 | 11.33 | 11.09 | 11.30 | 11.30 | 0.36% | 5,018,671 |
| Mar 17, 2026 | 11.40 | 11.56 | 11.23 | 11.26 | 11.26 | -1.57% | 6,314,000 |
| Mar 16, 2026 | 11.56 | 11.69 | 11.32 | 11.44 | 11.44 | -1.21% | 8,405,409 |
| Mar 13, 2026 | 11.79 | 12.02 | 11.56 | 11.58 | 11.58 | -1.70% | 9,584,818 |
| Mar 12, 2026 | 11.77 | 11.88 | 11.68 | 11.78 | 11.78 | - | 9,086,900 |
| Mar 11, 2026 | 11.80 | 11.83 | 11.61 | 11.78 | 11.78 | 0.60% | 8,194,800 |
| Mar 10, 2026 | 11.47 | 11.79 | 11.47 | 11.71 | 11.71 | 2.36% | 10,959,690 |
| 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 |