Suzhou Kematek, Inc. (SHE:301611)
China
· Delayed Price · Currency is CNY 52.90
-0.22 (-0.41%)
Dec 5, 2025, 3:04 PM CST
Suzhou Kematek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 53.17 | 53.30 | 52.45 | 52.90 | 52.90 | -0.41% | 2,596,645 |
| Dec 4, 2025 | 52.55 | 53.29 | 52.00 | 53.12 | 53.12 | 0.68% | 3,221,504 |
| Dec 3, 2025 | 52.66 | 53.43 | 52.50 | 52.76 | 52.76 | -0.30% | 2,638,509 |
| Dec 2, 2025 | 52.87 | 53.43 | 52.60 | 52.92 | 52.92 | -0.25% | 3,396,046 |
| Dec 1, 2025 | 52.10 | 54.11 | 51.78 | 53.05 | 53.05 | 3.45% | 6,152,165 |
| Nov 28, 2025 | 50.40 | 51.82 | 50.02 | 51.28 | 51.28 | 1.54% | 3,859,917 |
| Nov 27, 2025 | 50.52 | 51.38 | 50.26 | 50.50 | 50.50 | -0.32% | 2,996,396 |
| Nov 26, 2025 | 50.28 | 50.87 | 50.00 | 50.66 | 50.66 | 0.08% | 2,603,953 |
| Nov 25, 2025 | 50.80 | 51.49 | 50.38 | 50.62 | 50.62 | 0.34% | 3,542,461 |
| Nov 24, 2025 | 50.40 | 50.96 | 49.83 | 50.45 | 50.45 | 0.72% | 3,248,180 |
| Nov 21, 2025 | 51.00 | 51.72 | 49.88 | 50.09 | 50.09 | -3.15% | 4,815,095 |
| Nov 20, 2025 | 54.50 | 54.50 | 51.68 | 51.72 | 51.72 | -3.58% | 5,520,818 |
| Nov 19, 2025 | 53.84 | 54.79 | 52.89 | 53.64 | 53.64 | -1.01% | 3,741,135 |
| Nov 18, 2025 | 53.20 | 55.33 | 53.19 | 54.19 | 54.19 | 1.42% | 6,276,181 |
| Nov 17, 2025 | 53.41 | 55.70 | 53.02 | 53.43 | 53.43 | 0.75% | 5,431,228 |
| Nov 14, 2025 | 54.81 | 54.89 | 53.03 | 53.03 | 53.03 | -4.66% | 6,147,564 |
| Nov 13, 2025 | 55.88 | 56.98 | 55.27 | 55.62 | 55.62 | -0.91% | 5,265,442 |
| Nov 12, 2025 | 56.50 | 56.98 | 54.01 | 56.13 | 56.13 | -1.32% | 8,029,579 |
| Nov 11, 2025 | 56.00 | 59.26 | 55.43 | 56.88 | 56.88 | 4.64% | 17,704,550 |
| Nov 10, 2025 | 51.83 | 56.66 | 51.83 | 54.36 | 54.36 | 4.88% | 10,791,860 |
| Nov 7, 2025 | 51.88 | 52.60 | 51.37 | 51.83 | 51.83 | -0.44% | 2,980,151 |
| Nov 6, 2025 | 52.44 | 52.58 | 51.91 | 52.06 | 52.06 | 0.33% | 3,622,916 |
| Nov 5, 2025 | 51.76 | 52.10 | 51.31 | 51.89 | 51.89 | -0.78% | 3,394,174 |
| Nov 4, 2025 | 53.01 | 53.32 | 51.98 | 52.30 | 52.30 | -1.86% | 3,597,785 |
| Nov 3, 2025 | 53.00 | 53.53 | 50.86 | 53.29 | 53.29 | 0.41% | 7,959,299 |
| Oct 31, 2025 | 55.09 | 55.76 | 53.03 | 53.07 | 53.07 | -4.98% | 9,402,312 |
| Oct 30, 2025 | 57.13 | 57.15 | 55.60 | 55.85 | 55.85 | -2.39% | 4,197,336 |
| Oct 29, 2025 | 56.78 | 58.00 | 56.18 | 57.22 | 57.22 | 0.32% | 4,228,629 |
| Oct 28, 2025 | 57.34 | 58.51 | 57.00 | 57.04 | 57.04 | -1.04% | 5,038,085 |
| Oct 27, 2025 | 57.57 | 58.78 | 56.58 | 57.64 | 57.64 | 1.98% | 6,893,765 |
| Oct 24, 2025 | 54.06 | 56.67 | 53.80 | 56.52 | 56.52 | 5.11% | 7,082,738 |
| Oct 23, 2025 | 53.70 | 54.19 | 52.64 | 53.77 | 53.77 | -0.28% | 3,577,200 |
| Oct 22, 2025 | 54.29 | 54.66 | 53.30 | 53.92 | 53.92 | -1.21% | 3,747,504 |
| Oct 21, 2025 | 54.47 | 54.85 | 53.89 | 54.58 | 54.58 | 0.70% | 4,443,450 |
| Oct 20, 2025 | 55.00 | 55.55 | 53.72 | 54.20 | 54.20 | 0.22% | 4,911,974 |
| Oct 17, 2025 | 56.89 | 57.42 | 53.65 | 54.08 | 54.08 | -4.94% | 6,502,624 |
| Oct 16, 2025 | 58.80 | 58.82 | 56.68 | 56.89 | 56.89 | -3.59% | 6,406,838 |
| Oct 15, 2025 | 59.04 | 59.63 | 57.05 | 59.01 | 59.01 | 0.36% | 7,784,040 |
| Oct 14, 2025 | 66.10 | 66.20 | 58.63 | 58.80 | 58.80 | -8.84% | 15,853,770 |
| Oct 13, 2025 | 60.00 | 65.50 | 59.91 | 64.50 | 64.50 | 4.50% | 16,079,470 |
| Oct 10, 2025 | 62.44 | 63.99 | 61.45 | 61.72 | 61.72 | -2.26% | 12,652,350 |
| Oct 9, 2025 | 61.18 | 65.59 | 59.00 | 63.15 | 63.15 | 7.56% | 19,368,870 |
| Sep 30, 2025 | 58.65 | 59.60 | 58.40 | 58.71 | 58.71 | 0.17% | 6,863,144 |
| Sep 29, 2025 | 58.28 | 59.90 | 58.01 | 58.61 | 58.61 | 0.67% | 7,439,662 |
| Sep 26, 2025 | 58.68 | 60.00 | 58.21 | 58.22 | 58.22 | -1.64% | 8,198,319 |
| Sep 25, 2025 | 59.70 | 60.66 | 59.09 | 59.19 | 59.19 | -2.58% | 12,356,240 |
| Sep 24, 2025 | 57.00 | 62.26 | 56.58 | 60.76 | 60.76 | 5.50% | 21,054,670 |
| Sep 23, 2025 | 55.30 | 57.80 | 52.80 | 57.59 | 57.59 | 4.86% | 10,504,280 |
| Sep 22, 2025 | 54.43 | 55.75 | 54.28 | 54.92 | 54.92 | 0.83% | 6,567,736 |
| Sep 19, 2025 | 54.28 | 56.00 | 53.50 | 54.47 | 54.47 | 0.96% | 8,201,721 |
| Sep 18, 2025 | 53.25 | 55.18 | 52.57 | 53.95 | 53.95 | 1.18% | 11,475,000 |
| Sep 17, 2025 | 52.74 | 53.70 | 52.74 | 53.32 | 53.32 | 1.18% | 5,576,779 |
| Sep 16, 2025 | 52.62 | 52.98 | 52.45 | 52.70 | 52.70 | -0.19% | 3,349,791 |
| Sep 15, 2025 | 53.70 | 53.72 | 52.71 | 52.80 | 52.80 | 0.28% | 3,926,022 |
| Sep 12, 2025 | 53.00 | 53.36 | 52.53 | 52.65 | 52.65 | -0.66% | 4,753,779 |
| Sep 11, 2025 | 52.70 | 53.30 | 51.87 | 53.00 | 53.00 | 1.69% | 4,202,416 |
| Sep 10, 2025 | 52.11 | 52.78 | 51.88 | 52.12 | 52.12 | 0.15% | 2,556,473 |
| Sep 9, 2025 | 53.51 | 53.51 | 51.70 | 52.04 | 52.04 | -3.09% | 4,389,488 |
| Sep 8, 2025 | 53.82 | 53.97 | 52.79 | 53.70 | 53.70 | -0.30% | 4,450,334 |
| Sep 5, 2025 | 53.00 | 53.96 | 52.53 | 53.86 | 53.86 | 2.10% | 4,378,382 |
| Sep 4, 2025 | 55.66 | 55.98 | 52.14 | 52.75 | 52.75 | -5.21% | 6,654,460 |
| Sep 3, 2025 | 56.64 | 58.11 | 55.27 | 55.65 | 55.65 | -1.64% | 6,891,806 |
| Sep 2, 2025 | 59.33 | 59.37 | 56.21 | 56.58 | 56.58 | -3.32% | 7,422,197 |
| Sep 1, 2025 | 59.00 | 59.20 | 57.28 | 58.52 | 58.52 | 0.19% | 7,217,304 |
| Aug 29, 2025 | 59.99 | 60.00 | 57.81 | 58.41 | 58.41 | -1.96% | 9,788,857 |
| Aug 28, 2025 | 56.12 | 59.86 | 56.01 | 59.58 | 59.58 | 5.58% | 14,241,550 |
| Aug 27, 2025 | 57.65 | 59.10 | 56.35 | 56.43 | 56.43 | -1.96% | 9,824,553 |
| Aug 26, 2025 | 58.00 | 58.30 | 57.27 | 57.56 | 57.56 | -1.52% | 6,990,945 |
| Aug 25, 2025 | 58.76 | 59.36 | 57.58 | 58.45 | 58.45 | 0.43% | 10,954,450 |
| Aug 22, 2025 | 55.43 | 58.50 | 55.32 | 58.20 | 58.20 | 5.00% | 12,938,670 |
| Aug 21, 2025 | 56.67 | 57.05 | 55.20 | 55.43 | 55.43 | -2.72% | 6,932,186 |
| Aug 20, 2025 | 55.28 | 57.35 | 54.20 | 56.98 | 56.98 | 1.62% | 11,326,540 |
| Aug 19, 2025 | 56.92 | 58.00 | 55.98 | 56.07 | 56.07 | -1.49% | 9,681,321 |
| Aug 18, 2025 | 56.35 | 57.05 | 55.50 | 56.92 | 56.92 | 0.99% | 15,440,860 |
| Aug 15, 2025 | 54.03 | 57.50 | 54.02 | 56.36 | 56.36 | 3.68% | 7,082,667 |
| Aug 14, 2025 | 55.23 | 56.58 | 54.35 | 54.36 | 54.36 | -2.32% | 5,267,171 |
| Aug 13, 2025 | 55.40 | 55.95 | 55.04 | 55.65 | 55.65 | -0.30% | 3,821,244 |
| Aug 12, 2025 | 54.13 | 56.22 | 53.62 | 55.82 | 55.82 | 3.22% | 6,301,830 |
| Aug 11, 2025 | 53.61 | 54.10 | 53.48 | 54.08 | 54.08 | 0.75% | 2,180,410 |
| Aug 8, 2025 | 54.80 | 54.89 | 53.60 | 53.68 | 53.68 | -2.89% | 3,344,167 |
| Aug 7, 2025 | 54.51 | 55.85 | 54.01 | 55.28 | 55.28 | 1.10% | 4,953,807 |
| Aug 6, 2025 | 54.24 | 54.84 | 53.95 | 54.68 | 54.68 | 0.16% | 3,171,527 |
| Aug 5, 2025 | 54.00 | 54.98 | 54.00 | 54.59 | 54.59 | 1.06% | 3,250,505 |
| Aug 4, 2025 | 53.88 | 54.16 | 53.60 | 54.02 | 54.02 | -0.04% | 1,927,072 |
| Aug 1, 2025 | 53.82 | 54.39 | 53.36 | 54.04 | 54.04 | 0.46% | 2,418,966 |
| Jul 31, 2025 | 54.22 | 54.38 | 53.60 | 53.79 | 53.79 | -0.76% | 3,103,202 |
| Jul 30, 2025 | 54.64 | 54.95 | 53.58 | 54.20 | 54.20 | -1.06% | 3,203,984 |
| Jul 29, 2025 | 55.29 | 56.47 | 54.66 | 54.78 | 54.78 | -0.92% | 4,409,821 |
| Jul 28, 2025 | 56.00 | 56.58 | 55.00 | 55.29 | 55.29 | -1.30% | 3,333,265 |
| Jul 25, 2025 | 56.00 | 56.18 | 54.70 | 56.02 | 56.02 | -0.39% | 5,637,074 |
| Jul 24, 2025 | 52.60 | 57.50 | 52.52 | 56.24 | 56.24 | 5.50% | 8,867,459 |
| Jul 23, 2025 | 52.51 | 54.30 | 52.15 | 53.31 | 53.31 | 2.95% | 5,265,299 |
| Jul 22, 2025 | 51.60 | 52.13 | 51.40 | 51.78 | 51.78 | 0.15% | 1,822,300 |
| Jul 21, 2025 | 52.20 | 52.26 | 51.20 | 51.70 | 51.70 | -0.92% | 2,551,528 |
| Jul 18, 2025 | 52.08 | 52.30 | 51.43 | 52.18 | 52.18 | 0.48% | 2,168,708 |
| Jul 17, 2025 | 51.87 | 52.06 | 51.46 | 51.93 | 51.93 | 0.02% | 2,097,425 |
| Jul 16, 2025 | 52.02 | 52.47 | 50.11 | 51.92 | 51.92 | -1.10% | 2,463,190 |
| Jul 15, 2025 | 52.81 | 53.12 | 52.18 | 52.50 | 52.50 | -0.59% | 1,807,700 |
| Jul 14, 2025 | 52.88 | 53.25 | 52.56 | 52.81 | 52.81 | -0.13% | 1,302,223 |
| Jul 11, 2025 | 52.28 | 53.32 | 52.28 | 52.88 | 52.88 | 0.82% | 1,706,743 |