Sokan New Materials Group Co., Ltd. (SHA:688157)
China
· Delayed Price · Currency is CNY 38.31
-0.81 (-2.07%)
At close: Mar 9, 2026
Sokan New Materials Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 39.08 | 41.40 | 38.31 | 41.34 | 41.34 | 7.91% | 3,028,957 |
| Mar 9, 2026 | 38.30 | 38.71 | 37.06 | 38.31 | 38.31 | -2.07% | 2,556,086 |
| Mar 6, 2026 | 38.80 | 39.41 | 38.23 | 39.12 | 39.12 | 0.36% | 1,546,165 |
| Mar 5, 2026 | 39.15 | 41.06 | 38.74 | 38.98 | 38.98 | 0.62% | 2,591,974 |
| Mar 4, 2026 | 40.00 | 40.04 | 38.73 | 38.74 | 38.74 | -3.20% | 1,991,640 |
| Mar 3, 2026 | 42.01 | 42.60 | 39.61 | 40.02 | 40.02 | -3.29% | 4,518,962 |
| Mar 2, 2026 | 40.00 | 44.80 | 39.94 | 41.38 | 41.38 | 5.56% | 7,791,951 |
| Feb 27, 2026 | 38.82 | 39.38 | 38.60 | 39.20 | 39.20 | 0.56% | 1,812,403 |
| Feb 26, 2026 | 38.78 | 39.51 | 38.10 | 38.98 | 38.98 | 0.98% | 1,945,775 |
| Feb 25, 2026 | 39.06 | 39.06 | 37.75 | 38.60 | 38.60 | -0.05% | 2,046,985 |
| Feb 24, 2026 | 38.51 | 39.08 | 37.84 | 38.62 | 38.62 | 2.30% | 2,229,712 |
| Feb 13, 2026 | 36.98 | 38.56 | 36.30 | 37.75 | 37.75 | 2.08% | 2,496,741 |
| Feb 12, 2026 | 36.10 | 37.12 | 35.80 | 36.98 | 36.98 | 2.72% | 1,301,989 |
| Feb 11, 2026 | 36.69 | 36.88 | 35.83 | 36.00 | 36.00 | -1.32% | 1,090,338 |
| Feb 10, 2026 | 37.81 | 37.81 | 36.43 | 36.48 | 36.48 | -2.04% | 1,122,659 |
| Feb 9, 2026 | 36.64 | 37.95 | 36.40 | 37.24 | 37.24 | 2.39% | 2,265,484 |
| Feb 6, 2026 | 36.80 | 36.94 | 36.20 | 36.37 | 36.37 | -0.87% | 1,053,016 |
| Feb 5, 2026 | 36.68 | 37.28 | 36.10 | 36.69 | 36.69 | -0.76% | 1,445,757 |
| Feb 4, 2026 | 37.34 | 37.50 | 36.10 | 36.97 | 36.97 | -0.51% | 1,512,150 |
| Feb 3, 2026 | 36.24 | 37.95 | 36.00 | 37.16 | 37.16 | 3.02% | 1,659,111 |
| Feb 2, 2026 | 36.68 | 38.12 | 36.03 | 36.07 | 36.07 | -0.63% | 1,824,846 |
| Jan 30, 2026 | 36.34 | 36.83 | 35.30 | 36.30 | 36.30 | -1.28% | 2,104,823 |
| Jan 29, 2026 | 37.07 | 38.84 | 36.36 | 36.77 | 36.77 | -1.02% | 2,622,516 |
| Jan 28, 2026 | 38.30 | 38.32 | 36.60 | 37.15 | 37.15 | -3.00% | 2,427,312 |
| Jan 27, 2026 | 38.10 | 38.85 | 37.11 | 38.30 | 38.30 | 0.52% | 2,612,551 |
| Jan 26, 2026 | 39.16 | 40.18 | 37.51 | 38.10 | 38.10 | -2.18% | 2,458,745 |
| Jan 23, 2026 | 37.77 | 39.83 | 37.45 | 38.95 | 38.95 | 3.62% | 3,558,050 |
| Jan 22, 2026 | 37.03 | 38.00 | 36.77 | 37.59 | 37.59 | 1.51% | 1,453,680 |
| Jan 21, 2026 | 37.16 | 37.19 | 36.33 | 37.03 | 37.03 | 0.49% | 1,072,043 |
| Jan 20, 2026 | 38.00 | 38.20 | 36.50 | 36.85 | 36.85 | -3.53% | 2,112,602 |
| Jan 19, 2026 | 38.52 | 38.52 | 37.30 | 38.20 | 38.20 | -0.55% | 3,121,650 |
| Jan 16, 2026 | 39.00 | 39.00 | 37.64 | 38.41 | 38.41 | -0.90% | 1,980,907 |
| Jan 15, 2026 | 37.00 | 38.77 | 36.98 | 38.76 | 38.76 | 4.76% | 2,938,545 |
| Jan 14, 2026 | 37.20 | 38.46 | 36.89 | 37.00 | 37.00 | -0.30% | 2,765,858 |
| Jan 13, 2026 | 39.99 | 39.99 | 37.10 | 37.11 | 37.11 | -6.66% | 3,237,592 |
| Jan 12, 2026 | 37.89 | 39.88 | 37.52 | 39.76 | 39.76 | 4.77% | 4,082,067 |
| Jan 9, 2026 | 38.46 | 39.00 | 37.62 | 37.95 | 37.95 | -1.58% | 2,815,604 |
| Jan 8, 2026 | 37.52 | 38.93 | 37.31 | 38.56 | 38.56 | 2.15% | 2,785,137 |
| Jan 7, 2026 | 37.85 | 39.00 | 37.53 | 37.75 | 37.75 | -0.29% | 2,680,289 |
| Jan 6, 2026 | 37.97 | 38.46 | 37.47 | 37.86 | 37.86 | 0.42% | 2,117,866 |
| Jan 5, 2026 | 36.90 | 38.37 | 36.33 | 37.70 | 37.70 | 4.06% | 3,256,128 |
| Dec 31, 2025 | 36.69 | 37.26 | 35.76 | 36.23 | 36.23 | -1.90% | 3,560,531 |
| Dec 30, 2025 | 37.35 | 38.28 | 36.61 | 36.93 | 36.93 | -1.15% | 2,861,562 |
| Dec 29, 2025 | 37.40 | 37.84 | 36.80 | 37.36 | 37.36 | -0.11% | 2,379,839 |
| Dec 26, 2025 | 38.10 | 38.87 | 37.05 | 37.40 | 37.40 | -3.08% | 2,992,076 |
| Dec 25, 2025 | 38.66 | 39.12 | 37.78 | 38.59 | 38.59 | -0.95% | 3,308,261 |
| Dec 24, 2025 | 36.60 | 40.50 | 36.50 | 38.96 | 38.96 | 3.15% | 5,657,132 |
| Dec 23, 2025 | 37.02 | 39.20 | 36.42 | 37.77 | 37.77 | -1.38% | 6,342,616 |
| Dec 22, 2025 | 38.00 | 39.59 | 36.45 | 38.30 | 38.30 | 6.39% | 8,368,203 |
| Dec 19, 2025 | 35.17 | 36.06 | 34.20 | 36.00 | 36.00 | 4.05% | 3,537,747 |
| Dec 18, 2025 | 34.30 | 35.33 | 34.08 | 34.60 | 34.60 | 0.29% | 1,932,532 |
| Dec 17, 2025 | 32.67 | 34.98 | 32.59 | 34.50 | 34.50 | 5.73% | 4,098,421 |
| Dec 16, 2025 | 33.18 | 33.37 | 31.62 | 32.63 | 32.63 | -1.66% | 2,171,832 |
| Dec 15, 2025 | 34.85 | 35.00 | 33.03 | 33.18 | 33.18 | -4.87% | 2,682,585 |
| Dec 12, 2025 | 33.31 | 34.98 | 32.68 | 34.88 | 34.88 | 5.38% | 3,154,821 |
| Dec 11, 2025 | 33.84 | 34.13 | 32.82 | 33.10 | 33.10 | -2.19% | 1,549,398 |
| Dec 10, 2025 | 33.55 | 34.07 | 33.31 | 33.84 | 33.84 | 1.01% | 1,835,409 |
| Dec 9, 2025 | 32.83 | 34.10 | 32.47 | 33.50 | 33.50 | 1.30% | 3,106,558 |
| Dec 8, 2025 | 33.00 | 33.16 | 32.22 | 33.07 | 33.07 | 0.70% | 1,626,375 |
| Dec 5, 2025 | 32.23 | 32.86 | 31.88 | 32.84 | 32.84 | 1.92% | 1,919,218 |
| Dec 4, 2025 | 31.17 | 32.24 | 30.77 | 32.22 | 32.22 | 3.34% | 2,289,975 |
| Dec 3, 2025 | 31.96 | 32.65 | 31.03 | 31.18 | 31.18 | -2.44% | 1,965,124 |
| Dec 2, 2025 | 33.00 | 33.57 | 31.60 | 31.96 | 31.96 | -3.12% | 2,045,470 |
| Dec 1, 2025 | 34.21 | 34.70 | 32.50 | 32.99 | 32.99 | -4.07% | 2,800,664 |
| Nov 28, 2025 | 34.34 | 34.98 | 33.93 | 34.39 | 34.39 | -1.88% | 2,751,447 |
| Nov 27, 2025 | 33.75 | 35.99 | 33.20 | 35.05 | 35.05 | 3.33% | 5,251,295 |
| Nov 26, 2025 | 32.91 | 34.21 | 32.61 | 33.92 | 33.92 | 3.07% | 4,693,849 |
| Nov 25, 2025 | 30.23 | 33.14 | 30.11 | 32.91 | 32.91 | 9.96% | 5,331,355 |
| Nov 24, 2025 | 28.68 | 30.20 | 28.57 | 29.93 | 29.93 | 4.36% | 2,048,952 |
| Nov 21, 2025 | 29.57 | 30.05 | 28.50 | 28.68 | 28.68 | -3.56% | 1,951,145 |
| Nov 20, 2025 | 30.70 | 31.00 | 29.54 | 29.74 | 29.74 | -3.03% | 3,286,571 |
| Nov 19, 2025 | 32.14 | 32.48 | 30.45 | 30.67 | 30.67 | -4.57% | 2,585,600 |
| Nov 18, 2025 | 33.26 | 33.40 | 32.11 | 32.14 | 32.14 | -3.37% | 1,952,517 |
| Nov 17, 2025 | 33.40 | 34.83 | 33.00 | 33.26 | 33.26 | 0.42% | 3,510,356 |
| Nov 14, 2025 | 33.10 | 33.81 | 32.73 | 33.12 | 33.12 | -0.45% | 1,514,618 |
| Nov 13, 2025 | 33.35 | 34.03 | 33.11 | 33.27 | 33.27 | -0.48% | 2,250,015 |
| Nov 12, 2025 | 34.20 | 34.23 | 33.40 | 33.43 | 33.43 | -2.88% | 2,100,378 |
| Nov 11, 2025 | 33.61 | 34.99 | 33.33 | 34.42 | 34.42 | 2.14% | 2,601,396 |
| Nov 10, 2025 | 33.70 | 35.02 | 32.89 | 33.70 | 33.70 | - | 4,154,505 |
| Nov 7, 2025 | 33.32 | 34.20 | 32.41 | 33.70 | 33.70 | 0.93% | 2,243,828 |
| Nov 6, 2025 | 32.65 | 33.50 | 32.34 | 33.39 | 33.39 | 2.20% | 1,574,952 |
| Nov 5, 2025 | 32.51 | 32.87 | 31.91 | 32.67 | 32.67 | 0.52% | 1,381,957 |
| Nov 4, 2025 | 33.39 | 33.39 | 32.21 | 32.50 | 32.50 | -2.58% | 1,134,276 |
| Nov 3, 2025 | 33.20 | 34.08 | 32.37 | 33.36 | 33.36 | 0.94% | 1,961,919 |
| Oct 31, 2025 | 32.27 | 33.40 | 32.27 | 33.05 | 33.05 | 1.91% | 1,140,275 |
| Oct 30, 2025 | 32.73 | 32.87 | 32.00 | 32.43 | 32.43 | -0.92% | 1,256,848 |
| Oct 29, 2025 | 33.10 | 33.47 | 32.18 | 32.73 | 32.73 | -1.71% | 1,589,293 |
| Oct 28, 2025 | 33.65 | 33.82 | 33.14 | 33.30 | 33.30 | -1.04% | 1,179,558 |
| Oct 27, 2025 | 33.49 | 34.25 | 33.12 | 33.65 | 33.65 | 0.48% | 1,208,961 |
| Oct 24, 2025 | 33.30 | 33.59 | 33.12 | 33.49 | 33.49 | 0.66% | 603,778 |
| Oct 23, 2025 | 33.23 | 33.39 | 32.70 | 33.27 | 33.27 | 0.12% | 574,971 |
| Oct 22, 2025 | 33.76 | 33.77 | 32.97 | 33.23 | 33.23 | -1.63% | 834,281 |
| Oct 21, 2025 | 33.43 | 33.98 | 32.86 | 33.78 | 33.78 | 2.24% | 1,341,795 |
| Oct 20, 2025 | 32.69 | 33.35 | 32.51 | 33.04 | 33.04 | 1.82% | 936,251 |
| Oct 17, 2025 | 32.82 | 33.38 | 32.42 | 32.45 | 32.45 | -1.96% | 1,264,274 |
| Oct 16, 2025 | 35.80 | 35.80 | 32.99 | 33.10 | 33.10 | -5.46% | 2,415,565 |
| Oct 15, 2025 | 36.50 | 36.50 | 34.10 | 35.01 | 35.01 | 1.89% | 2,121,680 |
| Oct 14, 2025 | 35.80 | 35.80 | 34.11 | 34.36 | 34.36 | -3.70% | 1,718,706 |
| Oct 13, 2025 | 34.00 | 35.68 | 33.80 | 35.68 | 35.68 | -0.06% | 1,504,364 |
| Oct 10, 2025 | 35.56 | 36.50 | 35.44 | 35.70 | 35.70 | -0.94% | 1,612,383 |