Suzhou Kematek, Inc. Class A 301611
SZSE · China · Non-Energy Minerals
CNY 84.10-3.98 (-4.52%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 84.10 | -4.52% | CNY 88.71 | CNY 88.90 | CNY 83.61 | 5.12M |
| 2026-09-29 | CNY 88.08 | -1.03% | CNY 88.95 | CNY 90.87 | CNY 87.24 | 4.67M |
| 2026-09-28 | CNY 89.00 | -5.85% | CNY 94.01 | CNY 94.98 | CNY 88.00 | 5.42M |
| 2026-09-24 | CNY 94.53 | -3.20% | CNY 97.46 | CNY 98.56 | CNY 94.50 | 4.50M |
| 2026-09-23 | CNY 97.65 | +0.99% | CNY 96.69 | CNY 99.18 | CNY 96.01 | 6.62M |
| 2026-09-22 | CNY 96.69 | -2.04% | CNY 100.49 | CNY 100.80 | CNY 95.88 | 7.24M |
| 2026-09-21 | CNY 98.70 | -0.24% | CNY 99.01 | CNY 100.60 | CNY 97.28 | 7.73M |
| 2026-09-18 | CNY 98.94 | +5.26% | CNY 96.05 | CNY 100.58 | CNY 93.93 | 10.93M |
| 2026-09-17 | CNY 94.00 | -1.24% | CNY 95.00 | CNY 96.43 | CNY 93.39 | 7.77M |
| 2026-09-16 | CNY 95.18 | +5.46% | CNY 90.25 | CNY 96.96 | CNY 90.06 | 10.87M |
| 2026-09-15 | CNY 90.25 | +4.95% | CNY 85.08 | CNY 91.50 | CNY 85.08 | 8.89M |
| 2026-09-14 | CNY 85.99 | +0.23% | CNY 84.52 | CNY 86.98 | CNY 83.29 | 4.52M |
| 2026-09-11 | CNY 85.79 | -3.23% | CNY 88.44 | CNY 88.45 | CNY 82.91 | 5.29M |
| 2026-09-10 | CNY 88.65 | -0.10% | CNY 88.25 | CNY 89.50 | CNY 87.10 | 4.06M |
| 2026-09-09 | CNY 88.74 | -0.92% | CNY 90.51 | CNY 91.88 | CNY 88.11 | 4.76M |
| 2026-09-08 | CNY 89.56 | -0.59% | CNY 89.89 | CNY 91.90 | CNY 88.28 | 6.64M |
| 2026-09-07 | CNY 90.09 | +3.65% | CNY 88.30 | CNY 91.06 | CNY 86.60 | 8.67M |
| 2026-09-04 | CNY 86.92 | -5.50% | CNY 92.62 | CNY 94.26 | CNY 86.25 | 8.19M |
| 2026-09-03 | CNY 91.98 | -1.08% | CNY 93.53 | CNY 94.66 | CNY 90.07 | 6.21M |
| 2026-09-02 | CNY 92.98 | -1.77% | CNY 92.80 | CNY 94.18 | CNY 91.32 | 6.18M |
| 2026-09-01 | CNY 94.66 | -5.20% | CNY 99.20 | CNY 100.30 | CNY 94.54 | 7.51M |
| 2026-08-31 | CNY 99.85 | +1.42% | CNY 96.09 | CNY 100.10 | CNY 95.20 | 7.41M |
| 2026-08-28 | CNY 98.45 | -4.45% | CNY 102.50 | CNY 103.74 | CNY 98.28 | 8.30M |
| 2026-08-27 | CNY 103.04 | +4.09% | CNY 99.13 | CNY 103.55 | CNY 97.21 | 9.32M |
| 2026-08-26 | CNY 98.99 | -0.35% | CNY 99.67 | CNY 100.59 | CNY 96.52 | 8.08M |
| 2026-08-25 | CNY 99.34 | -3.46% | CNY 100.48 | CNY 101.56 | CNY 94.24 | 11.99M |
| 2026-08-24 | CNY 102.90 | +4.71% | CNY 103.61 | CNY 106.00 | CNY 97.76 | 18.09M |
| 2026-08-21 | CNY 98.27 | -1.53% | CNY 99.91 | CNY 101.80 | CNY 95.64 | 10.78M |
| 2026-08-20 | CNY 99.80 | -3.88% | CNY 104.01 | CNY 105.00 | CNY 98.61 | 15.62M |
| 2026-08-19 | CNY 103.83 | -8.58% | CNY 109.14 | CNY 111.31 | CNY 102.42 | 14.00M |
| 2026-08-18 | CNY 113.58 | +4.12% | CNY 109.12 | CNY 115.49 | CNY 109.12 | 14.82M |
| 2026-08-17 | CNY 109.09 | +3.57% | CNY 105.99 | CNY 111.20 | CNY 103.27 | 9.76M |
| 2026-08-14 | CNY 105.33 | +2.29% | CNY 104.05 | CNY 106.86 | CNY 103.47 | 7.60M |
| 2026-08-13 | CNY 102.97 | -3.05% | CNY 107.65 | CNY 108.78 | CNY 102.94 | 10.16M |
| 2026-08-12 | CNY 106.21 | +2.62% | CNY 104.22 | CNY 109.50 | CNY 103.23 | 12.18M |
| 2026-08-11 | CNY 103.50 | -1.45% | CNY 102.72 | CNY 107.33 | CNY 100.50 | 10.97M |
| 2026-08-10 | CNY 105.02 | +4.04% | CNY 101.01 | CNY 106.98 | CNY 101.01 | 15.28M |
| 2026-08-07 | CNY 100.94 | +5.62% | CNY 95.84 | CNY 101.98 | CNY 93.10 | 12.55M |
| 2026-08-06 | CNY 95.57 | +1.96% | CNY 91.50 | CNY 98.50 | CNY 90.10 | 13.68M |
| 2026-08-05 | CNY 93.73 | +9.56% | CNY 86.00 | CNY 95.53 | CNY 85.80 | 15.21M |
| 2026-08-04 | CNY 85.55 | +10.46% | CNY 78.00 | CNY 87.06 | CNY 76.93 | 15.53M |
| 2026-08-03 | CNY 77.45 | -8.45% | CNY 84.60 | CNY 84.88 | CNY 76.50 | 13.19M |
| 2026-07-31 | CNY 84.60 | +7.31% | CNY 86.00 | CNY 90.80 | CNY 84.00 | 16.36M |
| 2026-07-30 | CNY 78.84 | -10.49% | CNY 86.75 | CNY 87.68 | CNY 78.02 | 14.22M |
| 2026-07-29 | CNY 88.08 | -5.30% | CNY 92.59 | CNY 94.10 | CNY 83.31 | 15.51M |
| 2026-07-28 | CNY 93.01 | -7.08% | CNY 100.00 | CNY 104.28 | CNY 92.60 | 13.91M |
| 2026-07-27 | CNY 100.10 | +5.81% | CNY 94.60 | CNY 101.00 | CNY 89.59 | 13.67M |
| 2026-07-24 | CNY 94.60 | -0.58% | CNY 93.44 | CNY 96.12 | CNY 91.30 | 14.01M |
| 2026-07-23 | CNY 95.15 | -5.70% | CNY 101.95 | CNY 102.84 | CNY 94.10 | 13.48M |
| 2026-07-22 | CNY 100.90 | -5.85% | CNY 104.99 | CNY 108.98 | CNY 100.00 | 14.93M |
| 2026-07-21 | CNY 107.17 | +16.05% | CNY 94.21 | CNY 108.17 | CNY 84.70 | 20.27M |
| 2026-07-20 | CNY 92.35 | -12.93% | CNY 110.00 | CNY 111.40 | CNY 89.24 | 16.22M |
| 2026-07-17 | CNY 106.06 | -12.43% | CNY 119.09 | CNY 121.66 | CNY 104.77 | 13.97M |
| 2026-07-16 | CNY 121.11 | -8.62% | CNY 127.23 | CNY 132.82 | CNY 120.03 | 14.20M |
| 2026-07-15 | CNY 132.54 | -5.33% | CNY 142.01 | CNY 142.85 | CNY 130.58 | 9.79M |
| 2026-07-14 | CNY 140.00 | -0.75% | CNY 141.71 | CNY 144.68 | CNY 132.01 | 12.10M |
| 2026-07-13 | CNY 141.06 | -3.10% | CNY 148.48 | CNY 149.99 | CNY 140.00 | 13.49M |
| 2026-07-10 | CNY 145.57 | -6.87% | CNY 155.02 | CNY 161.56 | CNY 145.45 | 14.96M |
| 2026-07-09 | CNY 156.30 | +10.02% | CNY 146.40 | CNY 157.29 | CNY 141.00 | 14.32M |
| 2026-07-08 | CNY 142.07 | -3.10% | CNY 147.77 | CNY 148.25 | CNY 135.46 | 12.34M |
| 2026-07-07 | CNY 146.61 | +0.49% | CNY 144.84 | CNY 151.24 | CNY 142.06 | 9.90M |
| 2026-07-06 | CNY 145.90 | -2.73% | CNY 151.36 | CNY 152.50 | CNY 140.37 | 12.01M |
| 2026-07-03 | CNY 150.00 | -2.64% | CNY 152.92 | CNY 156.30 | CNY 146.02 | 14.09M |
| 2026-07-02 | CNY 154.06 | -16.49% | CNY 171.45 | CNY 176.00 | CNY 152.00 | 25.48M |
| 2026-07-01 | CNY 184.48 | +2.45% | CNY 178.60 | CNY 191.56 | CNY 175.86 | 18.08M |
| 2026-06-30 | CNY 180.07 | +1.73% | CNY 180.00 | CNY 186.88 | CNY 175.00 | 17.40M |
| 2026-06-29 | CNY 177.00 | +5.57% | CNY 170.00 | CNY 178.90 | CNY 158.50 | 25.97M |
| 2026-06-26 | CNY 167.66 | +11.46% | CNY 148.01 | CNY 173.77 | CNY 148.01 | 21.43M |
| 2026-06-25 | CNY 150.42 | -0.12% | CNY 157.00 | CNY 158.00 | CNY 149.00 | 16.83M |
| 2026-06-24 | CNY 150.60 | +14.15% | CNY 129.93 | CNY 151.58 | CNY 129.28 | 23.67M |
| 2026-06-23 | CNY 131.93 | +4.44% | CNY 125.05 | CNY 138.74 | CNY 125.02 | 24.24M |
| 2026-06-22 | CNY 126.32 | +3.74% | CNY 122.00 | CNY 131.77 | CNY 121.00 | 20.86M |
| 2026-06-18 | CNY 121.77 | -2.33% | CNY 122.69 | CNY 123.70 | CNY 118.04 | 19.42M |
| 2026-06-17 | CNY 124.67 | +10.47% | CNY 110.50 | CNY 125.20 | CNY 109.55 | 21.94M |
| 2026-06-16 | CNY 112.85 | -1.58% | CNY 116.72 | CNY 118.15 | CNY 110.91 | 15.49M |
| 2026-06-15 | CNY 114.66 | +5.63% | CNY 114.21 | CNY 116.00 | CNY 107.00 | 18.85M |
| 2026-06-12 | CNY 108.55 | -1.41% | CNY 117.00 | CNY 121.00 | CNY 107.50 | 25.68M |
| 2026-06-11 | CNY 110.10 | +3.09% | CNY 106.81 | CNY 113.72 | CNY 106.75 | 17.16M |
| 2026-06-10 | CNY 106.80 | -5.49% | CNY 112.38 | CNY 113.70 | CNY 105.18 | 13.89M |
| 2026-06-09 | CNY 113.00 | +10.78% | CNY 103.46 | CNY 113.08 | CNY 100.05 | 19.23M |
| 2026-06-08 | CNY 102.00 | -5.56% | CNY 105.86 | CNY 109.50 | CNY 101.50 | 15.26M |
| 2026-06-05 | CNY 108.01 | +0.02% | CNY 107.49 | CNY 112.88 | CNY 106.20 | 18.72M |
| 2026-06-04 | CNY 107.99 | +10.42% | CNY 96.00 | CNY 113.48 | CNY 94.75 | 25.22M |
| 2026-06-03 | CNY 97.80 | +9.43% | CNY 89.88 | CNY 102.59 | CNY 89.00 | 18.55M |
| 2026-06-02 | CNY 89.37 | -0.02% | CNY 89.59 | CNY 90.78 | CNY 86.86 | 8.35M |
| 2026-06-01 | CNY 89.39 | -3.40% | CNY 92.51 | CNY 93.88 | CNY 89.19 | 8.22M |
| 2026-05-29 | CNY 92.54 | -6.55% | CNY 99.22 | CNY 99.80 | CNY 91.86 | 11.22M |
| 2026-05-28 | CNY 99.03 | +1.57% | CNY 97.43 | CNY 99.15 | CNY 96.01 | 11.57M |
| 2026-05-27 | CNY 97.50 | -5.84% | CNY 103.55 | CNY 104.49 | CNY 96.67 | 13.87M |
| 2026-05-26 | CNY 103.55 | -7.92% | CNY 111.01 | CNY 111.34 | CNY 99.12 | 18.14M |