Suzhou Kematek, Inc. (SHE:301611)
China
· Delayed Price · Currency is CNY 106.06
-0.94 (-0.88%)
Apr 29, 2026, 1:45 PM CST
Suzhou Kematek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 106.81 | 110.44 | 104.10 | 105.08 | - | -1.79% | 9,842,030 |
| Apr 28, 2026 | 109.29 | 113.60 | 105.05 | 107.00 | 107.00 | -7.83% | 19,633,910 |
| Apr 27, 2026 | 111.41 | 119.77 | 110.60 | 116.09 | 116.09 | 4.04% | 17,787,570 |
| Apr 24, 2026 | 106.81 | 113.00 | 105.23 | 111.58 | 111.58 | 4.57% | 17,155,940 |
| Apr 23, 2026 | 110.00 | 111.11 | 105.52 | 106.70 | 106.70 | -2.00% | 17,622,530 |
| 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 |
| Feb 3, 2026 | 117.41 | 120.50 | 115.62 | 119.85 | 119.85 | 4.13% | 8,727,227 |
| Feb 2, 2026 | 127.65 | 127.65 | 114.81 | 115.10 | 115.10 | -9.14% | 13,210,929 |
| Jan 30, 2026 | 121.80 | 130.99 | 118.35 | 126.68 | 126.68 | 5.33% | 14,225,190 |
| Jan 29, 2026 | 123.45 | 129.22 | 120.00 | 120.27 | 120.27 | -3.79% | 8,391,009 |
| Jan 28, 2026 | 130.58 | 131.00 | 123.33 | 125.01 | 125.01 | -3.75% | 11,265,192 |
| Jan 27, 2026 | 124.10 | 131.68 | 123.40 | 129.88 | 129.88 | 5.40% | 14,337,343 |
| Jan 26, 2026 | 135.00 | 135.01 | 119.05 | 123.22 | 123.22 | -10.97% | 17,567,590 |
| Jan 23, 2026 | 128.84 | 138.47 | 124.64 | 138.40 | 138.40 | 5.58% | 14,862,300 |
| Jan 22, 2026 | 138.55 | 139.99 | 129.26 | 131.08 | 131.08 | -5.31% | 12,024,130 |
| Jan 21, 2026 | 136.61 | 142.00 | 133.39 | 138.43 | 138.43 | -0.94% | 12,106,820 |
| Jan 20, 2026 | 134.70 | 143.00 | 133.76 | 139.75 | 139.75 | 3.90% | 12,693,730 |
| Jan 19, 2026 | 136.68 | 140.66 | 133.50 | 134.50 | 134.50 | -3.29% | 10,948,600 |
| Jan 16, 2026 | 136.25 | 146.66 | 131.21 | 139.07 | 139.07 | 3.05% | 17,834,898 |
| Jan 15, 2026 | 117.01 | 138.66 | 117.01 | 134.95 | 134.95 | 12.09% | 21,417,380 |
| Jan 14, 2026 | 112.84 | 126.18 | 112.84 | 120.39 | 120.39 | 7.76% | 17,807,470 |
| Jan 13, 2026 | 113.96 | 120.50 | 111.11 | 111.72 | 111.72 | -5.32% | 14,676,050 |
| Jan 12, 2026 | 118.07 | 120.44 | 113.01 | 118.00 | 118.00 | -3.53% | 18,607,054 |
| Jan 9, 2026 | 115.00 | 123.84 | 113.01 | 122.32 | 122.32 | 3.00% | 19,615,670 |
| Jan 8, 2026 | 109.96 | 122.60 | 109.96 | 118.76 | 118.76 | 8.62% | 26,094,830 |
| Jan 7, 2026 | 109.00 | 114.66 | 104.24 | 109.34 | 109.34 | 9.55% | 31,678,000 |
| Jan 6, 2026 | 83.80 | 100.88 | 83.80 | 99.81 | 99.81 | 15.05% | 27,081,520 |
| Jan 5, 2026 | 86.54 | 93.33 | 84.92 | 86.75 | 86.75 | 1.19% | 18,283,969 |
| Dec 31, 2025 | 88.57 | 88.57 | 83.50 | 85.73 | 85.73 | -1.47% | 14,069,010 |
| Dec 30, 2025 | 85.92 | 92.38 | 85.00 | 87.01 | 87.01 | 1.77% | 19,642,842 |
| Dec 29, 2025 | 87.18 | 88.38 | 82.00 | 85.50 | 85.50 | -0.36% | 23,106,080 |
| Dec 26, 2025 | 82.55 | 89.66 | 80.20 | 85.81 | 85.81 | 4.05% | 32,817,220 |
| Dec 25, 2025 | 82.80 | 83.50 | 80.80 | 82.47 | 82.47 | -0.47% | 14,143,371 |
| Dec 24, 2025 | 85.17 | 85.90 | 81.72 | 82.86 | 82.86 | -0.97% | 20,185,948 |
| Dec 23, 2025 | 79.38 | 90.49 | 79.27 | 83.67 | 83.67 | 9.70% | 33,345,334 |
| Dec 22, 2025 | 67.09 | 76.27 | 67.09 | 76.27 | 76.27 | 20.00% | 21,867,720 |
| Dec 19, 2025 | 65.55 | 66.66 | 62.90 | 63.56 | 63.56 | -2.86% | 10,014,533 |
| Dec 18, 2025 | 65.50 | 66.30 | 64.88 | 65.43 | 65.43 | -1.31% | 8,034,532 |
| Dec 17, 2025 | 64.60 | 67.60 | 64.23 | 66.30 | 66.30 | 1.84% | 9,788,930 |
| Dec 16, 2025 | 64.90 | 66.32 | 63.48 | 65.10 | 65.10 | 0.90% | 9,242,017 |
| Dec 15, 2025 | 65.02 | 66.86 | 63.85 | 64.52 | 64.52 | -3.54% | 13,901,680 |
| Dec 12, 2025 | 62.17 | 67.05 | 61.59 | 66.89 | 66.89 | 6.85% | 33,508,380 |
| Dec 11, 2025 | 58.00 | 63.70 | 57.00 | 62.60 | 62.60 | 10.44% | 29,920,255 |
| Dec 10, 2025 | 53.64 | 57.31 | 52.88 | 56.68 | 56.68 | 5.67% | 4,845,516 |
| Dec 9, 2025 | 53.43 | 54.10 | 52.88 | 53.64 | 53.64 | 0.39% | 3,880,131 |
| Dec 8, 2025 | 53.00 | 53.76 | 52.90 | 53.43 | 53.43 | 1.00% | 3,707,943 |
| 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 |