Sobute New Materials Co., Ltd - 603916.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2025	10.51	10.73	10.73	10.75	10.47	5.68M
October 20, 2025	10.53	10.53	10.53	10.61	10.39	4.76M
October 17, 2025	10.56	10.48	10.48	10.74	10.45	4.69M
October 16, 2025	10.84	10.62	10.62	10.87	10.57	4.89M
October 15, 2025	10.72	10.83	10.83	10.84	10.66	5.74M
October 14, 2025	10.68	10.72	10.72	10.9	10.64	8.23M
October 13, 2025	10	10.68	10.68	10.68	10	6.75M
October 10, 2025	10.65	10.78	10.78	10.9	10.58	8.12M
October 09, 2025	10.43	10.65	10.65	10.65	10.4	6.65M
September 30, 2025	10.61	10.42	10.42	10.64	10.42	6.44M
September 29, 2025	10.58	10.59	10.59	10.68	10.39	5.36M
September 26, 2025	10.58	10.53	10.53	10.7	10.5	4.75M
September 25, 2025	10.71	10.6	10.6	10.98	10.6	6.9M
September 24, 2025	10.48	10.66	10.66	10.67	10.41	5.32M
September 23, 2025	10.63	10.5	10.5	10.67	10.29	7.1M
September 22, 2025	10.68	10.66	10.66	10.87	10.48	9.83M
September 19, 2025	10.66	10.72	10.72	10.82	10.61	5.86M
September 18, 2025	10.85	10.7	10.7	10.91	10.64	7.93M
September 17, 2025	10.79	10.81	10.81	10.87	10.73	4.35M
September 16, 2025	10.85	10.83	10.83	10.85	10.65	5.56M
September 15, 2025	10.95	10.81	10.81	10.96	10.75	5.71M
September 12, 2025	10.93	10.94	10.94	11.04	10.91	5.68M
September 11, 2025	11	10.96	10.96	11	10.84	6.34M
September 10, 2025	10.95	11	11	11.16	10.83	6.81M
September 09, 2025	11.1	10.93	10.93	11.1	10.89	5.11M
September 08, 2025	10.86	11.05	11.05	11.07	10.83	6.19M
September 05, 2025	10.9	10.86	10.86	10.91	10.75	6.41M
September 04, 2025	10.72	10.85	10.85	10.99	10.72	8.94M
September 03, 2025	11.04	10.77	10.77	11.09	10.71	7.62M
September 02, 2025	11.36	11.03	11.03	11.36	11.01	9.44M
September 01, 2025	10.96	11.35	11.35	11.38	10.9	14.69M
August 29, 2025	11.16	11.02	11.02	11.18	11	8.44M
August 28, 2025	10.91	11.16	11.16	11.16	10.71	10.57M
August 27, 2025	11.23	10.91	10.91	11.26	10.91	11.19M
August 26, 2025	11.22	11.23	11.23	11.28	11.14	7.45M
August 25, 2025	11.24	11.23	11.23	11.3	11.15	11.45M
August 22, 2025	11.17	11.23	11.23	11.32	11.12	9.99M
August 21, 2025	11.28	11.12	11.12	11.29	11.1	8.15M
August 20, 2025	11.13	11.2	11.2	11.2	11.06	8.12M
August 19, 2025	11.21	11.11	11.11	11.21	11.07	8.55M
August 18, 2025	10.99	11.19	11.19	11.25	10.95	15.14M
August 15, 2025	10.9	10.96	10.96	11.04	10.9	9.47M
August 14, 2025	11.16	10.98	10.98	11.23	10.97	11.26M
August 13, 2025	11.22	11.16	11.16	11.27	11.14	10.3M
August 12, 2025	11.42	11.22	11.22	11.46	11.21	13.76M
August 11, 2025	11.58	11.44	11.44	11.58	11.36	14.99M
August 08, 2025	11.27	11.49	11.49	11.61	11.22	22.02M
August 07, 2025	11.38	11.27	11.27	11.4	11.18	12.09M
August 06, 2025	11.29	11.23	11.23	11.34	11.18	11.49M
August 05, 2025	11.36	11.28	11.28	11.46	11.25	13.84M
August 04, 2025	11.32	11.37	11.37	11.5	11.3	13.21M
August 01, 2025	11.44	11.4	11.4	11.52	11.31	16.63M
July 31, 2025	11.8	11.43	11.43	11.86	11.36	32.66M
July 30, 2025	11.86	11.87	11.87	12.47	11.82	41.81M
July 29, 2025	11.74	12.06	12.06	12.33	11.47	52.81M
July 28, 2025	12.04	11.62	11.62	12.12	11.58	52.04M
July 25, 2025	13.72	12.59	12.59	14.07	12.59	79.52M
July 24, 2025	13.99	13.99	13.99	13.99	13.81	59.22M
July 23, 2025	12.72	12.72	12.72	12.72	12.72	1.22M
July 22, 2025	11.56	11.56	11.56	11.56	11.56	1.46M

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