Sokan New Materials Group Co. Ltd. Class A 688157
SSE · China · Process Industries
CNY 18.51-0.36 (-1.91%)
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 18.51 | -1.91% | CNY 18.89 | CNY 19.06 | CNY 18.42 | 2.29M |
| 2026-09-29 | CNY 18.87 | +2.61% | CNY 18.39 | CNY 18.90 | CNY 18.21 | 2.08M |
| 2026-09-28 | CNY 18.39 | -4.72% | CNY 19.29 | CNY 19.36 | CNY 17.94 | 3.05M |
| 2026-09-24 | CNY 19.30 | -2.87% | CNY 19.87 | CNY 20.00 | CNY 19.26 | 1.77M |
| 2026-09-23 | CNY 19.87 | +0.66% | CNY 19.74 | CNY 19.95 | CNY 19.50 | 2.39M |
| 2026-09-22 | CNY 19.74 | +2.55% | CNY 19.27 | CNY 20.07 | CNY 18.91 | 3.04M |
| 2026-09-21 | CNY 19.25 | +2.45% | CNY 19.02 | CNY 19.44 | CNY 18.56 | 2.32M |
| 2026-09-18 | CNY 18.79 | +0.37% | CNY 18.79 | CNY 19.06 | CNY 18.33 | 1.39M |
| 2026-09-17 | CNY 18.72 | -1.47% | CNY 18.90 | CNY 19.11 | CNY 18.61 | 1.34M |
| 2026-09-16 | CNY 19.00 | +3.15% | CNY 18.59 | CNY 19.20 | CNY 18.51 | 2.14M |
| 2026-09-15 | CNY 18.42 | -0.11% | CNY 18.46 | CNY 18.73 | CNY 18.18 | 1.63M |
| 2026-09-14 | CNY 18.44 | +1.26% | CNY 18.00 | CNY 18.61 | CNY 18.00 | 2.32M |
| 2026-09-11 | CNY 18.21 | -1.78% | CNY 18.26 | CNY 18.45 | CNY 17.59 | 2.88M |
| 2026-09-10 | CNY 18.54 | -1.23% | CNY 19.25 | CNY 19.25 | CNY 18.31 | 2.94M |
| 2026-09-09 | CNY 18.77 | -6.38% | CNY 19.91 | CNY 20.03 | CNY 18.72 | 3.26M |
| 2026-09-08 | CNY 20.05 | +0.86% | CNY 19.99 | CNY 20.38 | CNY 19.81 | 2.29M |
| 2026-09-07 | CNY 19.88 | +2.85% | CNY 19.47 | CNY 20.00 | CNY 19.14 | 3.53M |
| 2026-09-04 | CNY 19.33 | +2.11% | CNY 18.93 | CNY 19.86 | CNY 18.93 | 3.53M |
| 2026-09-03 | CNY 18.93 | -1.61% | CNY 19.36 | CNY 19.36 | CNY 18.31 | 3.40M |
| 2026-09-02 | CNY 19.24 | +0.89% | CNY 19.07 | CNY 19.39 | CNY 18.82 | 2.81M |
| 2026-09-01 | CNY 19.07 | -1.75% | CNY 19.45 | CNY 19.50 | CNY 18.87 | 2.77M |
| 2026-08-31 | CNY 19.41 | -0.46% | CNY 19.42 | CNY 19.66 | CNY 18.95 | 2.58M |
| 2026-08-28 | CNY 19.50 | +0.98% | CNY 19.40 | CNY 19.84 | CNY 19.31 | 2.88M |
| 2026-08-27 | CNY 19.31 | +0.99% | CNY 19.14 | CNY 19.59 | CNY 18.99 | 1.73M |
| 2026-08-26 | CNY 19.12 | -1.49% | CNY 19.32 | CNY 19.86 | CNY 18.98 | 1.62M |
| 2026-08-25 | CNY 19.41 | +0.67% | CNY 19.15 | CNY 19.60 | CNY 18.80 | 2.07M |
| 2026-08-24 | CNY 19.28 | +1.53% | CNY 19.02 | CNY 19.48 | CNY 18.62 | 2.16M |
| 2026-08-21 | CNY 18.99 | -1.66% | CNY 19.15 | CNY 19.27 | CNY 18.55 | 1.45M |
| 2026-08-20 | CNY 19.31 | +4.38% | CNY 18.64 | CNY 19.45 | CNY 18.58 | 2.38M |
| 2026-08-19 | CNY 18.50 | -4.44% | CNY 19.32 | CNY 19.61 | CNY 18.43 | 2.05M |
| 2026-08-18 | CNY 19.36 | +0.78% | CNY 19.27 | CNY 19.55 | CNY 18.69 | 2.52M |
| 2026-08-17 | CNY 19.21 | +2.13% | CNY 19.32 | CNY 19.35 | CNY 18.77 | 2.27M |
| 2026-08-14 | CNY 18.81 | -1.16% | CNY 19.00 | CNY 19.77 | CNY 18.71 | 1.95M |
| 2026-08-13 | CNY 19.03 | -5.28% | CNY 19.84 | CNY 20.12 | CNY 19.02 | 2.79M |
| 2026-08-12 | CNY 20.09 | +3.45% | CNY 19.39 | CNY 20.09 | CNY 19.30 | 2.79M |
| 2026-08-11 | CNY 19.42 | +0.52% | CNY 19.35 | CNY 19.55 | CNY 18.93 | 1.77M |
| 2026-08-10 | CNY 19.32 | +1.20% | CNY 19.28 | CNY 19.37 | CNY 18.73 | 1.55M |
| 2026-08-07 | CNY 19.09 | +2.19% | CNY 18.80 | CNY 19.11 | CNY 18.34 | 2.83M |
| 2026-08-06 | CNY 18.68 | -0.37% | CNY 18.75 | CNY 19.08 | CNY 18.43 | 2.58M |
| 2026-08-05 | CNY 18.75 | +0.05% | CNY 18.72 | CNY 19.10 | CNY 18.49 | 2.63M |
| 2026-08-04 | CNY 18.74 | +3.82% | CNY 17.90 | CNY 18.99 | CNY 17.90 | 2.44M |
| 2026-08-03 | CNY 18.05 | -2.43% | CNY 18.49 | CNY 18.79 | CNY 17.89 | 2.32M |
| 2026-07-31 | CNY 18.50 | +1.98% | CNY 18.19 | CNY 18.90 | CNY 18.19 | 2.41M |
| 2026-07-30 | CNY 18.14 | -1.89% | CNY 18.21 | CNY 19.39 | CNY 18.00 | 3.08M |
| 2026-07-29 | CNY 18.49 | +1.32% | CNY 18.04 | CNY 18.99 | CNY 18.00 | 3.81M |
| 2026-07-28 | CNY 18.25 | +3.81% | CNY 17.68 | CNY 18.35 | CNY 17.27 | 3.30M |
| 2026-07-27 | CNY 17.58 | +6.93% | CNY 16.61 | CNY 17.77 | CNY 16.52 | 3.13M |
| 2026-07-24 | CNY 16.44 | -2.14% | CNY 16.83 | CNY 16.95 | CNY 16.36 | 1.73M |
| 2026-07-23 | CNY 16.80 | +1.20% | CNY 16.85 | CNY 17.19 | CNY 16.54 | 1.78M |
| 2026-07-22 | CNY 16.60 | -3.54% | CNY 17.28 | CNY 17.28 | CNY 16.52 | 2.46M |
| 2026-07-21 | CNY 17.21 | +3.18% | CNY 17.00 | CNY 17.60 | CNY 15.71 | 4.11M |
| 2026-07-20 | CNY 16.68 | -3.86% | CNY 17.66 | CNY 18.13 | CNY 16.30 | 3.58M |
| 2026-07-17 | CNY 17.35 | -8.78% | CNY 18.92 | CNY 19.19 | CNY 17.28 | 3.26M |
| 2026-07-16 | CNY 19.02 | -0.94% | CNY 19.26 | CNY 19.98 | CNY 18.79 | 2.73M |
| 2026-07-15 | CNY 19.20 | -1.08% | CNY 19.75 | CNY 19.80 | CNY 19.09 | 1.42M |
| 2026-07-14 | CNY 19.41 | -0.77% | CNY 19.51 | CNY 19.70 | CNY 18.90 | 2.23M |
| 2026-07-13 | CNY 19.56 | -4.59% | CNY 20.48 | CNY 21.00 | CNY 19.41 | 4.06M |
| 2026-07-10 | CNY 20.50 | -0.44% | CNY 20.83 | CNY 21.22 | CNY 20.40 | 2.19M |
| 2026-07-09 | CNY 20.59 | -3.06% | CNY 21.12 | CNY 21.54 | CNY 20.03 | 2.71M |
| 2026-07-08 | CNY 21.24 | +1.53% | CNY 20.94 | CNY 21.77 | CNY 20.39 | 3.16M |
| 2026-07-07 | CNY 20.92 | -0.76% | CNY 21.14 | CNY 22.34 | CNY 20.67 | 3.14M |
| 2026-07-06 | CNY 21.08 | -2.18% | CNY 21.70 | CNY 21.90 | CNY 20.50 | 2.32M |
| 2026-07-03 | CNY 21.55 | -0.42% | CNY 22.08 | CNY 22.29 | CNY 20.99 | 2.61M |
| 2026-07-02 | CNY 21.64 | +0.31% | CNY 21.84 | CNY 22.70 | CNY 21.60 | 2.31M |
| 2026-07-01 | CNY 21.58 | -1.89% | CNY 22.01 | CNY 22.17 | CNY 21.26 | 2.11M |
| 2026-06-30 | CNY 21.99 | +1.58% | CNY 21.65 | CNY 22.41 | CNY 21.27 | 1.76M |
| 2026-06-29 | CNY 21.65 | +4.63% | CNY 20.90 | CNY 21.73 | CNY 20.22 | 3.47M |
| 2026-06-26 | CNY 20.69 | -4.87% | CNY 21.66 | CNY 21.66 | CNY 20.32 | 3.61M |
| 2026-06-25 | CNY 21.75 | -6.45% | CNY 23.33 | CNY 23.40 | CNY 21.67 | 3.46M |
| 2026-06-24 | CNY 23.25 | -0.39% | CNY 23.48 | CNY 23.58 | CNY 22.69 | 1.97M |
| 2026-06-23 | CNY 23.34 | +0.65% | CNY 23.50 | CNY 24.17 | CNY 22.90 | 2.06M |
| 2026-06-22 | CNY 23.19 | -3.00% | CNY 24.17 | CNY 24.17 | CNY 22.20 | 2.27M |
| 2026-06-18 | CNY 23.91 | -0.52% | CNY 24.14 | CNY 24.44 | CNY 23.52 | 2.16M |
| 2026-06-17 | CNY 24.03 | +2.09% | CNY 23.57 | CNY 24.47 | CNY 23.34 | 2.11M |
| 2026-06-16 | CNY 23.54 | -0.95% | CNY 23.69 | CNY 24.00 | CNY 23.08 | 3.08M |
| 2026-06-15 | CNY 23.77 | +2.33% | CNY 23.35 | CNY 23.87 | CNY 23.05 | 2.53M |
| 2026-06-12 | CNY 23.23 | +5.85% | CNY 22.07 | CNY 23.61 | CNY 21.98 | 3.74M |
| 2026-06-11 | CNY 21.94 | -0.38% | CNY 21.80 | CNY 22.07 | CNY 21.31 | 1.26M |
| 2026-06-10 | CNY 22.02 | -2.07% | CNY 22.36 | CNY 22.47 | CNY 21.42 | 1.91M |
| 2026-06-09 | CNY 22.49 | +0.26% | CNY 22.51 | CNY 22.80 | CNY 22.25 | 1.42M |
| 2026-06-08 | CNY 22.43 | -3.99% | CNY 22.90 | CNY 23.37 | CNY 22.09 | 2.34M |
| 2026-06-05 | CNY 23.37 | +0.83% | CNY 23.17 | CNY 23.88 | CNY 22.42 | 2.55M |
| 2026-06-04 | CNY 23.17 | -0.68% | CNY 23.34 | CNY 23.56 | CNY 22.93 | 1.95M |
| 2026-06-03 | CNY 23.33 | -5.15% | CNY 24.59 | CNY 24.59 | CNY 23.08 | 3.05M |
| 2026-06-02 | CNY 24.60 | +0.27% | CNY 25.04 | CNY 25.97 | CNY 24.25 | 3.37M |
| 2026-06-01 | CNY 24.53 | +5.60% | CNY 24.13 | CNY 25.75 | CNY 22.92 | 5.41M |
| 2026-05-29 | CNY 23.23 | -7.41% | CNY 25.00 | CNY 25.22 | CNY 23.00 | 3.87M |
| 2026-05-28 | CNY 25.09 | -2.11% | CNY 25.17 | CNY 25.99 | CNY 24.74 | 3.11M |
| 2026-05-27 | CNY 25.63 | -4.41% | CNY 26.65 | CNY 27.02 | CNY 25.33 | 2.67M |
| 2026-05-26 | CNY 26.82 | -0.34% | CNY 27.08 | CNY 27.48 | CNY 26.31 | 3.29M |