Wuxi Paike New Materials Technology Co.,Ltd. (SHA:605123)
China · Delayed Price · Currency is CNY 69.91
-1.01 (-1.42%)
Sep 25, 2025, 11:29 AM CST
SHA:605123 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 70.98 | 71.08 | 70.28 | 70.51 | - | -0.58% | 181,201 |
| Sep 24, 2025 | 69.40 | 71.14 | 68.66 | 70.92 | 70.92 | 1.96% | 2,086,808 |
| Sep 23, 2025 | 70.16 | 71.32 | 68.62 | 69.56 | 69.56 | -1.18% | 2,430,409 |
| Sep 22, 2025 | 71.45 | 71.45 | 69.18 | 70.39 | 70.39 | -1.19% | 2,214,394 |
| Sep 19, 2025 | 70.50 | 72.47 | 70.48 | 71.24 | 71.24 | 0.34% | 1,973,309 |
| Sep 18, 2025 | 72.50 | 73.66 | 70.34 | 71.00 | 71.00 | -2.19% | 3,256,608 |
| Sep 17, 2025 | 72.50 | 72.60 | 71.66 | 72.59 | 72.59 | 0.12% | 1,658,400 |
| Sep 16, 2025 | 71.74 | 72.86 | 70.95 | 72.50 | 72.50 | 1.09% | 1,959,200 |
| Sep 15, 2025 | 72.22 | 72.49 | 71.22 | 71.72 | 71.72 | -0.99% | 2,254,380 |
| Sep 12, 2025 | 74.45 | 74.45 | 72.15 | 72.44 | 72.44 | -2.23% | 2,768,588 |
| Sep 11, 2025 | 73.08 | 74.40 | 71.38 | 74.09 | 74.09 | 0.73% | 3,985,080 |
| Sep 10, 2025 | 74.00 | 76.66 | 72.50 | 73.55 | 73.55 | 0.92% | 5,146,308 |
| Sep 9, 2025 | 71.38 | 74.50 | 70.88 | 72.88 | 72.88 | 3.16% | 3,932,398 |
| Sep 8, 2025 | 70.43 | 70.68 | 69.09 | 70.65 | 70.65 | 0.31% | 2,789,326 |
| Sep 5, 2025 | 70.07 | 70.50 | 69.01 | 70.43 | 70.43 | 1.62% | 1,903,278 |
| Sep 4, 2025 | 71.30 | 72.30 | 68.78 | 69.31 | 69.31 | -2.79% | 3,559,700 |
| Sep 3, 2025 | 75.84 | 76.18 | 71.08 | 71.30 | 71.30 | -5.97% | 4,560,384 |
| Sep 2, 2025 | 76.88 | 77.06 | 74.60 | 75.83 | 75.83 | -1.37% | 4,188,862 |
| Sep 1, 2025 | 74.93 | 77.66 | 74.50 | 76.88 | 76.88 | 2.25% | 4,952,980 |
| Aug 29, 2025 | 72.60 | 76.76 | 72.25 | 75.19 | 75.19 | 3.57% | 5,279,280 |
| Aug 28, 2025 | 71.01 | 73.59 | 70.66 | 72.60 | 72.60 | 2.67% | 3,645,238 |
| Aug 27, 2025 | 73.42 | 73.58 | 70.60 | 70.71 | 70.71 | -3.38% | 3,238,191 |
| Aug 26, 2025 | 75.21 | 75.21 | 72.97 | 73.18 | 73.18 | -2.70% | 3,378,600 |
| Aug 25, 2025 | 74.27 | 75.44 | 73.41 | 75.21 | 75.21 | 1.35% | 3,436,463 |
| Aug 22, 2025 | 73.47 | 74.40 | 72.90 | 74.21 | 74.21 | 0.65% | 2,051,429 |
| Aug 21, 2025 | 74.42 | 74.85 | 73.37 | 73.73 | 73.73 | -0.90% | 1,744,100 |
| Aug 20, 2025 | 74.26 | 74.88 | 73.24 | 74.40 | 74.40 | 0.18% | 2,016,026 |
| Aug 19, 2025 | 76.84 | 76.86 | 73.20 | 74.27 | 74.27 | -2.19% | 3,584,388 |
| Aug 18, 2025 | 71.97 | 76.37 | 71.71 | 75.93 | 75.93 | 6.08% | 4,479,100 |
| Aug 15, 2025 | 71.08 | 71.92 | 70.77 | 71.58 | 71.58 | 0.82% | 2,328,804 |
| Aug 14, 2025 | 72.99 | 72.99 | 70.80 | 71.00 | 71.00 | -2.34% | 2,505,300 |
| Aug 13, 2025 | 72.10 | 73.67 | 72.01 | 72.70 | 72.70 | 0.89% | 2,904,499 |
| Aug 12, 2025 | 76.08 | 77.62 | 71.60 | 72.06 | 72.06 | -6.25% | 4,580,600 |
| Aug 11, 2025 | 74.61 | 77.18 | 74.01 | 76.86 | 76.86 | 4.01% | 2,875,300 |
| Aug 8, 2025 | 74.00 | 75.00 | 73.67 | 73.90 | 73.90 | -0.66% | 1,565,200 |
| 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 |