Wuxi DK Electronic Materials Co.,Ltd. (SHE:300842)
China · Delayed Price · Currency is CNY 62.39
-1.42 (-2.23%)
Oct 31, 2025, 2:45 PM CST
SHE:300842 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 63.55 | 65.50 | 61.85 | 61.85 | 61.85 | -3.07% | 7,304,918 |
| Oct 30, 2025 | 64.66 | 66.10 | 63.28 | 63.81 | 63.81 | -0.41% | 5,869,250 |
| Oct 29, 2025 | 60.31 | 65.34 | 60.04 | 64.07 | 64.07 | 0.98% | 7,969,852 |
| Oct 28, 2025 | 65.00 | 65.59 | 62.80 | 63.45 | 63.45 | -5.17% | 8,839,589 |
| Oct 27, 2025 | 66.15 | 67.71 | 64.66 | 66.91 | 66.91 | 4.30% | 13,263,920 |
| Oct 24, 2025 | 65.00 | 66.00 | 63.33 | 64.15 | 64.15 | 1.50% | 10,624,228 |
| Oct 23, 2025 | 64.50 | 65.82 | 60.76 | 63.20 | 63.20 | -2.57% | 9,146,426 |
| Oct 22, 2025 | 62.54 | 67.55 | 62.54 | 64.87 | 64.87 | 2.30% | 11,161,026 |
| Oct 21, 2025 | 62.14 | 64.85 | 61.50 | 63.41 | 63.41 | 3.24% | 7,943,147 |
| Oct 20, 2025 | 63.01 | 63.69 | 60.66 | 61.42 | 61.42 | -0.78% | 7,377,500 |
| Oct 17, 2025 | 64.61 | 65.60 | 60.03 | 61.90 | 61.90 | -4.08% | 11,554,501 |
| Oct 16, 2025 | 64.42 | 68.00 | 62.97 | 64.53 | 64.53 | 0.17% | 12,489,108 |
| Oct 15, 2025 | 66.97 | 66.97 | 57.70 | 64.42 | 64.42 | -4.76% | 16,526,742 |
| Oct 14, 2025 | 72.84 | 73.88 | 67.41 | 67.64 | 67.64 | -5.66% | 9,080,938 |
| Oct 13, 2025 | 65.63 | 72.02 | 64.93 | 71.70 | 71.70 | 3.09% | 9,091,626 |
| Oct 10, 2025 | 73.75 | 73.80 | 68.18 | 69.55 | 69.55 | -6.78% | 11,436,660 |
| Oct 9, 2025 | 70.00 | 75.00 | 67.46 | 74.61 | 74.61 | 7.76% | 12,877,675 |
| Sep 30, 2025 | 66.17 | 69.90 | 65.76 | 69.24 | 69.24 | 5.45% | 10,355,045 |
| Sep 29, 2025 | 63.72 | 65.98 | 62.50 | 65.66 | 65.66 | 3.04% | 9,042,572 |
| Sep 26, 2025 | 62.42 | 67.69 | 62.42 | 63.72 | 63.72 | 0.71% | 11,071,751 |
| Sep 25, 2025 | 62.00 | 63.66 | 61.13 | 63.27 | 63.27 | 4.01% | 9,440,988 |
| Sep 24, 2025 | 61.44 | 62.18 | 59.75 | 60.83 | 60.83 | 1.38% | 8,991,613 |
| Sep 23, 2025 | 59.10 | 61.45 | 58.25 | 60.00 | 60.00 | 1.28% | 7,355,690 |
| Sep 22, 2025 | 59.77 | 60.23 | 58.00 | 59.24 | 59.24 | -0.89% | 7,504,258 |
| Sep 19, 2025 | 57.48 | 60.44 | 57.48 | 59.77 | 59.77 | 4.53% | 10,593,742 |
| Sep 18, 2025 | 57.10 | 59.59 | 56.36 | 57.18 | 57.18 | -0.12% | 8,495,108 |
| Sep 17, 2025 | 57.51 | 58.30 | 56.46 | 57.25 | 57.25 | -0.09% | 5,510,429 |
| Sep 16, 2025 | 56.51 | 57.36 | 55.93 | 57.30 | 57.30 | 1.36% | 5,460,120 |
| Sep 15, 2025 | 57.01 | 60.66 | 55.99 | 56.53 | 56.53 | -0.09% | 12,223,449 |
| Sep 12, 2025 | 55.22 | 57.57 | 54.25 | 56.58 | 56.58 | 2.54% | 8,629,957 |
| Sep 11, 2025 | 54.50 | 55.60 | 52.00 | 55.18 | 55.18 | 1.06% | 7,780,811 |
| Sep 10, 2025 | 53.45 | 55.88 | 53.00 | 54.60 | 54.60 | 2.29% | 10,686,314 |
| Sep 9, 2025 | 53.43 | 55.65 | 52.93 | 53.38 | 53.38 | -0.96% | 10,633,224 |
| Sep 8, 2025 | 54.09 | 54.10 | 51.80 | 53.90 | 53.90 | 0.79% | 9,123,459 |
| Sep 5, 2025 | 52.00 | 54.26 | 50.40 | 53.48 | 53.48 | 4.35% | 12,740,518 |
| Sep 4, 2025 | 51.05 | 53.75 | 49.99 | 51.25 | 51.25 | -0.74% | 9,971,459 |
| Sep 3, 2025 | 52.44 | 53.87 | 50.98 | 51.63 | 51.63 | 0.27% | 8,997,843 |
| Sep 2, 2025 | 50.63 | 52.22 | 49.27 | 51.49 | 51.49 | 1.54% | 11,830,606 |
| Sep 1, 2025 | 51.91 | 51.99 | 50.00 | 50.71 | 50.71 | 0.20% | 8,598,639 |
| Aug 29, 2025 | 46.43 | 51.00 | 46.24 | 50.61 | 50.61 | 8.98% | 16,549,596 |
| Aug 28, 2025 | 45.73 | 46.47 | 44.66 | 46.44 | 46.44 | 1.44% | 7,368,647 |
| Aug 27, 2025 | 46.92 | 47.74 | 45.77 | 45.78 | 45.78 | -2.47% | 5,989,381 |
| Aug 26, 2025 | 47.39 | 48.00 | 46.90 | 46.94 | 46.94 | -1.22% | 6,105,979 |
| Aug 25, 2025 | 48.83 | 49.00 | 47.11 | 47.52 | 47.52 | -2.66% | 9,981,126 |
| Aug 22, 2025 | 46.99 | 49.23 | 46.64 | 48.82 | 48.82 | 4.29% | 9,331,428 |
| Aug 21, 2025 | 46.26 | 47.65 | 46.01 | 46.81 | 46.81 | 1.17% | 7,774,839 |
| Aug 20, 2025 | 45.99 | 46.29 | 45.05 | 46.27 | 46.27 | 1.51% | 5,705,956 |
| Aug 19, 2025 | 45.50 | 46.15 | 45.28 | 45.58 | 45.58 | -0.22% | 4,647,574 |
| Aug 18, 2025 | 44.79 | 45.84 | 44.51 | 45.68 | 45.68 | 2.63% | 6,287,402 |
| Aug 15, 2025 | 43.70 | 45.15 | 43.70 | 44.51 | 44.51 | 1.85% | 5,327,326 |