Sokan New Materials Group Co., Ltd. (688157.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 34.06 | 34.08 | 33.08 | 33.50 | 33.50 | 1,102,473 |
| 10 May 2024 | 36.05 | 36.12 | 34.20 | 34.60 | 34.60 | 1,136,905 |
| 09 May 2024 | 35.85 | 36.39 | 35.52 | 35.90 | 35.90 | 1,199,707 |
| 08 May 2024 | 37.86 | 37.86 | 35.80 | 36.05 | 36.05 | 2,369,395 |
| 07 May 2024 | 34.58 | 38.15 | 34.58 | 38.15 | 38.15 | 2,823,660 |
| 06 May 2024 | 33.30 | 34.03 | 32.90 | 33.76 | 33.76 | 1,101,492 |
| 30 Apr 2024 | 34.27 | 34.30 | 32.71 | 32.87 | 32.87 | 1,768,971 |
| 29 Apr 2024 | 32.05 | 34.19 | 32.05 | 33.94 | 33.94 | 954,762 |
| 26 Apr 2024 | 32.28 | 32.38 | 30.99 | 32.01 | 32.01 | 1,198,207 |
| 25 Apr 2024 | 31.27 | 32.55 | 31.01 | 31.79 | 31.79 | 785,013 |
| 24 Apr 2024 | 30.88 | 31.36 | 30.08 | 31.29 | 31.29 | 675,532 |
| 23 Apr 2024 | 30.00 | 31.66 | 30.00 | 31.01 | 31.01 | 973,717 |
| 22 Apr 2024 | 30.25 | 31.08 | 29.42 | 30.47 | 30.47 | 608,080 |
| 19 Apr 2024 | 30.20 | 31.83 | 30.20 | 30.51 | 30.51 | 1,257,519 |
| 18 Apr 2024 | 31.15 | 32.40 | 30.24 | 31.13 | 31.13 | 1,096,870 |
| 17 Apr 2024 | 31.96 | 33.00 | 30.01 | 31.55 | 31.55 | 2,751,142 |
| 16 Apr 2024 | 30.50 | 32.94 | 30.22 | 31.70 | 31.70 | 713,740 |
| 15 Apr 2024 | 33.79 | 34.80 | 31.50 | 32.09 | 32.09 | 932,089 |
| 12 Apr 2024 | 34.77 | 34.93 | 34.21 | 34.21 | 34.21 | 396,353 |
| 11 Apr 2024 | 35.02 | 36.07 | 34.71 | 34.77 | 34.77 | 371,556 |
| 10 Apr 2024 | 36.54 | 36.54 | 35.20 | 35.30 | 35.30 | 517,809 |
| 09 Apr 2024 | 35.00 | 36.74 | 34.91 | 36.15 | 36.15 | 567,853 |
| 08 Apr 2024 | 36.85 | 37.39 | 35.88 | 35.90 | 35.90 | 492,811 |
| 03 Apr 2024 | 37.44 | 37.87 | 36.60 | 36.71 | 36.71 | 406,887 |
| 02 Apr 2024 | 37.43 | 37.90 | 36.77 | 37.48 | 37.48 | 394,651 |
| 01 Apr 2024 | 37.66 | 38.34 | 37.24 | 37.43 | 37.43 | 712,387 |
| 29 Mar 2024 | 36.68 | 37.66 | 36.41 | 37.43 | 37.43 | 166,202 |
| 28 Mar 2024 | 35.00 | 37.84 | 35.00 | 37.11 | 37.11 | 563,649 |
| 27 Mar 2024 | 38.40 | 38.89 | 36.32 | 36.32 | 36.32 | 518,964 |
| 26 Mar 2024 | 37.50 | 38.61 | 37.50 | 38.15 | 38.15 | 347,835 |
| 25 Mar 2024 | 38.52 | 39.49 | 38.11 | 38.28 | 38.28 | 620,889 |
| 22 Mar 2024 | 39.50 | 40.40 | 38.42 | 38.76 | 38.76 | 489,251 |
| 21 Mar 2024 | 41.34 | 41.34 | 39.40 | 39.76 | 39.76 | 518,828 |
| 20 Mar 2024 | 41.04 | 41.12 | 40.22 | 40.47 | 40.47 | 320,701 |
| 19 Mar 2024 | 40.50 | 41.00 | 39.93 | 40.79 | 40.79 | 471,791 |
| 18 Mar 2024 | 38.91 | 40.68 | 38.55 | 40.50 | 40.50 | 587,385 |
| 15 Mar 2024 | 39.28 | 39.64 | 38.20 | 38.93 | 38.93 | 359,627 |
| 14 Mar 2024 | 38.68 | 39.19 | 38.36 | 38.85 | 38.85 | 618,458 |
| 13 Mar 2024 | 38.94 | 39.38 | 38.30 | 38.68 | 38.68 | 589,779 |
| 12 Mar 2024 | 39.58 | 40.18 | 38.00 | 39.25 | 39.25 | 736,420 |
| 11 Mar 2024 | 37.30 | 39.60 | 37.18 | 39.34 | 39.34 | 659,757 |
| 08 Mar 2024 | 37.73 | 38.01 | 37.26 | 37.68 | 37.68 | 311,682 |
| 07 Mar 2024 | 38.31 | 38.60 | 37.16 | 37.66 | 37.66 | 543,225 |
| 06 Mar 2024 | 37.97 | 38.50 | 37.00 | 38.03 | 38.03 | 753,825 |
| 05 Mar 2024 | 38.16 | 39.38 | 37.61 | 38.19 | 38.19 | 715,714 |
| 04 Mar 2024 | 37.88 | 38.55 | 36.90 | 38.39 | 38.39 | 950,715 |
| 01 Mar 2024 | 38.18 | 38.40 | 36.88 | 37.80 | 37.80 | 1,073,089 |
| 29 Feb 2024 | 37.00 | 38.80 | 36.88 | 38.09 | 38.09 | 1,687,451 |
| 28 Feb 2024 | 40.49 | 41.94 | 37.88 | 38.18 | 38.18 | 933,503 |
| 27 Feb 2024 | 39.30 | 40.83 | 38.89 | 40.50 | 40.50 | 659,562 |
| 26 Feb 2024 | 38.99 | 40.50 | 38.51 | 39.50 | 39.50 | 651,553 |
| 23 Feb 2024 | 37.80 | 38.66 | 37.06 | 38.66 | 38.66 | 422,227 |
| 22 Feb 2024 | 38.02 | 38.35 | 36.86 | 37.62 | 37.62 | 543,233 |
| 21 Feb 2024 | 37.70 | 38.98 | 36.30 | 38.01 | 38.01 | 748,346 |
| 20 Feb 2024 | 37.12 | 37.66 | 36.06 | 37.06 | 37.06 | 587,400 |
| 19 Feb 2024 | 37.40 | 38.48 | 36.02 | 37.66 | 37.66 | 1,598,918 |
| 08 Feb 2024 | 31.92 | 38.54 | 30.87 | 38.54 | 38.54 | 1,838,622 |
| 07 Feb 2024 | 31.50 | 34.88 | 31.09 | 32.12 | 32.12 | 1,543,987 |
| 06 Feb 2024 | 27.77 | 31.43 | 26.69 | 30.19 | 30.19 | 1,468,339 |
| 05 Feb 2024 | 33.01 | 33.01 | 28.49 | 29.01 | 29.01 | 1,463,698 |
| 02 Feb 2024 | 35.06 | 35.23 | 31.99 | 33.01 | 33.01 | 969,400 |
| 01 Feb 2024 | 33.60 | 36.05 | 33.60 | 34.78 | 34.78 | 1,365,938 |
| 31 Jan 2024 | 36.85 | 37.12 | 33.53 | 33.60 | 33.60 | 1,508,579 |
| 30 Jan 2024 | 38.33 | 39.38 | 36.83 | 36.89 | 36.89 | 906,308 |
| 29 Jan 2024 | 40.74 | 40.80 | 38.66 | 38.72 | 38.72 | 390,916 |
| 26 Jan 2024 | 41.09 | 41.20 | 39.13 | 40.58 | 40.58 | 820,065 |
| 25 Jan 2024 | 39.86 | 41.74 | 39.70 | 41.20 | 41.20 | 791,290 |
| 24 Jan 2024 | 41.92 | 41.92 | 39.07 | 40.79 | 40.79 | 470,066 |
| 23 Jan 2024 | 40.60 | 42.93 | 40.60 | 41.01 | 41.01 | 571,432 |
| 22 Jan 2024 | 44.98 | 45.37 | 42.12 | 42.47 | 42.47 | 689,465 |
| 19 Jan 2024 | 46.87 | 46.87 | 45.00 | 45.16 | 45.16 | 246,303 |
| 18 Jan 2024 | 45.30 | 47.50 | 44.68 | 46.20 | 46.20 | 672,093 |
| 17 Jan 2024 | 48.51 | 49.26 | 46.25 | 46.45 | 46.45 | 520,368 |
| 16 Jan 2024 | 49.11 | 50.03 | 48.50 | 49.09 | 49.09 | 243,434 |
| 15 Jan 2024 | 50.30 | 50.50 | 48.90 | 49.59 | 49.59 | 351,907 |
| 12 Jan 2024 | 51.16 | 51.50 | 50.30 | 50.30 | 50.30 | 188,400 |
| 11 Jan 2024 | 49.10 | 51.69 | 49.09 | 51.14 | 51.14 | 419,137 |
| 10 Jan 2024 | 49.51 | 50.58 | 48.88 | 49.61 | 49.61 | 348,338 |
| 09 Jan 2024 | 49.81 | 50.60 | 49.52 | 49.72 | 49.72 | 364,345 |
| 08 Jan 2024 | 50.00 | 51.37 | 49.27 | 50.24 | 50.24 | 512,330 |
| 05 Jan 2024 | 50.70 | 51.39 | 50.30 | 50.55 | 50.55 | 360,246 |
| 04 Jan 2024 | 51.29 | 51.50 | 50.62 | 50.70 | 50.70 | 260,366 |
| 03 Jan 2024 | 52.57 | 52.69 | 51.06 | 51.56 | 51.56 | 406,105 |
| 02 Jan 2024 | 53.58 | 53.70 | 52.37 | 52.44 | 52.44 | 509,032 |
| 29 Dec 2023 | 52.01 | 54.08 | 51.90 | 53.94 | 53.94 | 904,627 |
| 28 Dec 2023 | 48.68 | 53.47 | 48.25 | 52.40 | 52.40 | 1,630,472 |
| 27 Dec 2023 | 48.38 | 49.60 | 47.63 | 48.70 | 48.70 | 918,699 |
| 26 Dec 2023 | 51.56 | 51.56 | 48.03 | 48.41 | 48.41 | 797,021 |
| 25 Dec 2023 | 49.93 | 51.30 | 49.30 | 50.85 | 50.85 | 787,705 |
| 22 Dec 2023 | 50.96 | 50.96 | 49.03 | 49.88 | 49.88 | 744,307 |
| 21 Dec 2023 | 47.26 | 51.56 | 47.26 | 50.42 | 50.42 | 918,928 |
| 20 Dec 2023 | 47.31 | 48.31 | 47.26 | 47.74 | 47.74 | 189,504 |
| 19 Dec 2023 | 47.91 | 48.41 | 47.46 | 47.81 | 47.81 | 206,935 |
| 18 Dec 2023 | 48.90 | 48.90 | 47.65 | 48.11 | 48.11 | 378,784 |
| 15 Dec 2023 | 48.61 | 49.41 | 48.03 | 48.81 | 48.81 | 392,248 |
| 14 Dec 2023 | 48.80 | 49.34 | 48.36 | 48.36 | 48.36 | 210,324 |
| 13 Dec 2023 | 49.44 | 49.44 | 48.49 | 48.57 | 48.57 | 242,052 |
| 12 Dec 2023 | 49.80 | 49.80 | 49.05 | 49.47 | 49.47 | 174,438 |
| 11 Dec 2023 | 48.31 | 49.88 | 47.70 | 49.80 | 49.80 | 378,151 |
| 08 Dec 2023 | 49.06 | 49.70 | 48.50 | 48.80 | 48.80 | 400,019 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.