Wuxi Paike New Materials Technology Co.,Ltd. (SHA:605123)
China · Delayed Price · Currency is CNY 73.99
-0.40 (-0.54%)
Aug 8, 2025, 2:45 PM CST
MorphoSys AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 76.12 | 76.40 | 73.80 | 74.39 | 74.39 | -2.63% | 2,052,729 |
| Aug 6, 2025 | 75.00 | 76.79 | 75.00 | 76.40 | 76.40 | 1.37% | 1,903,750 |
| Aug 5, 2025 | 75.86 | 76.48 | 75.05 | 75.37 | 75.37 | -0.65% | 1,544,600 |
| Aug 4, 2025 | 73.03 | 77.97 | 73.00 | 75.86 | 75.86 | 3.35% | 3,724,387 |
| Aug 1, 2025 | 73.04 | 74.38 | 72.30 | 73.40 | 73.40 | 0.22% | 1,785,900 |
| Jul 31, 2025 | 73.00 | 74.18 | 72.86 | 73.24 | 73.24 | - | 1,619,433 |
| Jul 30, 2025 | 74.90 | 75.56 | 72.85 | 73.24 | 73.24 | -1.76% | 2,397,501 |
| Jul 29, 2025 | 76.45 | 76.45 | 73.18 | 74.55 | 74.55 | -1.39% | 3,207,620 |
| Jul 28, 2025 | 75.67 | 76.57 | 75.00 | 75.60 | 75.60 | - | 1,640,276 |
| Jul 25, 2025 | 76.40 | 76.64 | 75.50 | 75.60 | 75.60 | -1.15% | 1,362,000 |
| Jul 24, 2025 | 76.26 | 77.10 | 75.65 | 76.48 | 76.48 | 1.14% | 1,509,500 |
| Jul 23, 2025 | 77.97 | 78.20 | 75.23 | 75.62 | 75.62 | -2.71% | 2,256,067 |
| Jul 22, 2025 | 78.00 | 80.97 | 77.31 | 77.73 | 77.73 | -0.05% | 2,390,100 |
| Jul 21, 2025 | 77.14 | 78.69 | 77.14 | 77.77 | 77.77 | - | 1,705,329 |
| Jul 18, 2025 | 81.80 | 81.80 | 77.50 | 77.77 | 77.77 | -3.43% | 4,583,437 |
| Jul 17, 2025 | 77.13 | 80.82 | 76.60 | 80.53 | 80.53 | 4.41% | 2,855,920 |
| Jul 16, 2025 | 77.86 | 77.99 | 76.00 | 77.13 | 77.13 | -0.53% | 1,855,424 |
| Jul 15, 2025 | 77.66 | 78.60 | 77.10 | 77.54 | 77.54 | 0.08% | 1,911,445 |
| Jul 14, 2025 | 77.06 | 78.20 | 76.60 | 77.48 | 77.48 | 0.10% | 2,158,260 |
| Jul 11, 2025 | 76.49 | 78.48 | 76.49 | 77.40 | 77.40 | 0.38% | 2,438,800 |
| Jul 10, 2025 | 77.00 | 77.42 | 76.47 | 77.11 | 77.11 | -1.01% | 1,780,400 |
| Jul 9, 2025 | 78.20 | 79.73 | 76.70 | 77.90 | 77.90 | -1.45% | 3,261,494 |
| Jul 8, 2025 | 78.52 | 79.50 | 78.02 | 79.05 | 79.05 | 0.06% | 2,659,920 |
| Jul 7, 2025 | 81.11 | 81.18 | 78.40 | 79.00 | 79.00 | -1.99% | 3,606,325 |
| Jul 4, 2025 | 81.70 | 82.38 | 80.00 | 80.60 | 80.60 | -1.35% | 2,702,188 |
| Jul 3, 2025 | 80.10 | 82.99 | 79.13 | 81.70 | 81.70 | 2.01% | 3,971,244 |
| Jul 2, 2025 | 77.51 | 83.70 | 77.51 | 80.09 | 80.09 | 2.36% | 7,496,842 |
| Jul 1, 2025 | 77.99 | 78.68 | 75.00 | 78.24 | 78.24 | 0.44% | 5,584,002 |
| Jun 30, 2025 | 72.62 | 78.99 | 72.00 | 77.90 | 77.90 | 8.48% | 8,602,971 |
| Jun 27, 2025 | 70.39 | 72.16 | 70.11 | 71.81 | 71.81 | 2.76% | 3,907,772 |
| Jun 26, 2025 | 67.98 | 71.98 | 67.98 | 69.88 | 69.88 | 2.13% | 4,857,420 |
| Jun 25, 2025 | 67.77 | 69.12 | 67.20 | 68.42 | 68.42 | 1.18% | 3,029,640 |
| Jun 24, 2025 | 64.88 | 68.50 | 64.53 | 67.62 | 67.62 | 3.57% | 3,976,348 |
| Jun 23, 2025 | 63.55 | 65.80 | 63.19 | 65.29 | 65.29 | 2.66% | 2,859,273 |
| Jun 20, 2025 | 65.10 | 65.60 | 63.36 | 63.60 | 63.60 | -2.39% | 3,621,400 |
| Jun 19, 2025 | 68.50 | 70.18 | 64.81 | 65.16 | 65.16 | -5.36% | 5,333,968 |
| Jun 18, 2025 | 68.79 | 69.48 | 68.10 | 68.85 | 68.85 | -0.91% | 3,678,100 |
| Jun 17, 2025 | 65.35 | 69.70 | 65.08 | 69.48 | 69.48 | 6.32% | 6,280,870 |
| Jun 16, 2025 | 65.00 | 66.50 | 64.50 | 65.35 | 65.35 | -0.76% | 3,569,231 |
| Jun 13, 2025 | 66.50 | 67.96 | 64.50 | 65.85 | 65.85 | -1.72% | 6,984,933 |
| Jun 12, 2025 | 68.50 | 69.93 | 66.59 | 67.00 | 67.00 | -1.21% | 4,635,029 |
| Jun 11, 2025 | 66.79 | 68.10 | 65.15 | 67.82 | 67.82 | 1.65% | 4,091,600 |
| Jun 10, 2025 | 63.42 | 69.09 | 63.42 | 66.72 | 66.72 | 4.33% | 6,619,724 |
| Jun 9, 2025 | 64.60 | 64.86 | 62.66 | 63.95 | 63.69 | -0.33% | 3,787,466 |
| Jun 6, 2025 | 61.31 | 64.60 | 61.31 | 64.16 | 63.90 | 4.67% | 6,693,982 |
| Jun 5, 2025 | 60.60 | 62.50 | 60.59 | 61.30 | 61.05 | 1.01% | 3,533,700 |
| Jun 4, 2025 | 60.21 | 62.00 | 59.60 | 60.69 | 60.45 | 1.49% | 3,735,925 |
| Jun 3, 2025 | 58.89 | 60.07 | 58.58 | 59.80 | 59.56 | 0.93% | 2,807,666 |
| May 30, 2025 | 59.16 | 60.18 | 58.88 | 59.25 | 59.01 | 0.08% | 3,683,525 |
| May 29, 2025 | 58.15 | 59.66 | 57.93 | 59.20 | 58.96 | 0.30% | 3,621,325 |