Sobute New Materials Co., Ltd (603916.SS) SHH

10.90

-0.06(-0.55%)

Updated at April 24 10:16AM

Currency In CNY

603916.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 23, 2026	11.21	10.96	10.96	11.28	10.89	9.5M
April 22, 2026	11.39	11.21	11.21	11.49	11.16	10.9M
April 21, 2026	11.13	11.5	11.5	11.65	11.04	18.7M
April 20, 2026	10.6	11.15	11.15	11.24	10.55	12.94M
April 17, 2026	10.8	10.61	10.61	10.8	10.44	6.72M
April 16, 2026	10.67	10.77	10.77	10.81	10.6	5.62M
April 15, 2026	10.82	10.68	10.68	10.85	10.67	5.37M
April 14, 2026	10.78	10.82	10.82	10.88	10.7	5.03M
April 13, 2026	10.71	10.76	10.76	10.84	10.68	4.33M
April 10, 2026	10.9	10.77	10.77	10.98	10.76	5.81M
April 09, 2026	10.91	10.81	10.81	11.1	10.78	5.26M
April 08, 2026	10.74	10.99	10.99	11.07	10.74	6.79M
April 07, 2026	10.32	10.6	10.6	10.7	10.31	5.37M
April 03, 2026	10.58	10.3	10.3	10.58	10.22	4.51M
April 02, 2026	10.69	10.57	10.57	10.79	10.5	4.62M
April 01, 2026	10.71	10.76	10.76	10.79	10.58	5.25M
March 31, 2026	10.72	10.55	10.55	10.8	10.54	5.68M
March 30, 2026	10.43	10.72	10.72	10.77	10.39	8.19M
March 27, 2026	10.32	10.58	10.58	10.61	10.27	5.88M
March 26, 2026	10.65	10.38	10.38	10.69	10.34	5.98M
March 25, 2026	10.39	10.6	10.6	10.62	10.35	7.88M
March 24, 2026	10.21	10.33	10.33	10.39	10.02	7.85M
March 23, 2026	10.42	10.01	10.01	10.56	9.95	11.1M
March 20, 2026	11.05	10.68	10.68	11.07	10.68	6.36M
March 19, 2026	11.13	10.99	10.99	11.3	10.94	7.49M
March 18, 2026	11.23	11.3	11.3	11.33	11.09	5.02M
March 17, 2026	11.4	11.26	11.26	11.56	11.23	6.31M
March 16, 2026	11.56	11.44	11.44	11.69	11.32	8.41M
March 13, 2026	11.79	11.58	11.58	12.02	11.56	9.58M
March 12, 2026	11.77	11.78	11.78	11.88	11.68	9.09M
March 11, 2026	11.8	11.78	11.78	11.83	11.61	8.19M
March 10, 2026	11.47	11.6	11.71	11.73	11.47	5.69M
March 09, 2026	11.38	11.44	11.44	11.51	11.14	10.99M
March 06, 2026	11.16	11.62	11.62	11.64	11.11	11.75M
March 05, 2026	11.35	11.15	11.15	11.42	11.11	9.54M
March 04, 2026	11.2	11.16	11.2	11.51	11.13	7.13M
March 03, 2026	12.06	11.37	11.37	12.19	11.27	18.3M
March 02, 2026	12.36	12.12	12.12	12.47	12.04	13.47M
February 27, 2026	12.35	12.47	12.47	12.58	12.32	7.84M
February 26, 2026	12.64	12.39	12.39	12.68	12.37	15.76M
February 25, 2026	12.57	12.74	12.74	13.15	12.57	19.4M
February 24, 2026	12.86	12.58	12.58	13.14	12.57	17.63M
February 13, 2026	13.01	12.71	12.71	13.18	12.71	12.98M
February 12, 2026	13.21	13.01	13.01	13.34	13	15.17M
February 11, 2026	13.59	13.2	13.2	13.6	13.1	19.17M
February 10, 2026	13.59	13.37	13.37	13.66	13.18	31.11M
February 09, 2026	12.87	13.59	13.59	13.81	12.7	58.83M
February 06, 2026	11.72	12.55	12.55	13.01	11.68	49.41M
February 05, 2026	12.29	11.83	11.83	12.33	11.81	19.85M
February 04, 2026	12.75	12.4	12.4	12.82	12.24	28.39M
February 03, 2026	12.86	12.98	12.98	13.09	12.3	35.06M
February 02, 2026	13.48	13.13	13.13	13.58	12.9	29.54M
January 30, 2026	14.31	13.2	13.2	14.31	12.88	54.58M
January 29, 2026	12.81	14.31	14.31	14.31	12.57	50.95M
January 28, 2026	13.97	13.01	13.01	14	12.97	56.04M
January 27, 2026	12.32	13.67	13.67	13.67	11.9	57.78M
January 26, 2026	12.8	12.43	12.43	13.09	12.21	37.67M
January 23, 2026	11.68	12.48	12.48	12.83	11.58	53.92M
January 22, 2026	11.73	11.68	11.68	12	11.5	42.06M
January 21, 2026	12.54	12.06	12.06	13.13	11.94	71.93M