Wuxi DK Electronic Materials Co.,Ltd. (SHE:300842)
China · Delayed Price · Currency is CNY 59.10
-0.74 (-1.24%)
Sep 30, 2026, 3:04 PM CST
SHE:300842 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 60.80 | 61.34 | 58.80 | 59.10 | 59.10 | -1.24% | 2,884,800 |
| Sep 29, 2026 | 60.00 | 60.79 | 59.43 | 59.84 | 59.84 | -0.96% | 2,757,689 |
| Sep 28, 2026 | 66.00 | 66.27 | 59.50 | 60.42 | 60.42 | -8.74% | 6,671,083 |
| Sep 24, 2026 | 67.00 | 67.33 | 65.21 | 66.21 | 66.21 | -0.81% | 4,893,069 |
| Sep 23, 2026 | 64.20 | 67.25 | 63.22 | 66.75 | 66.75 | 4.72% | 6,391,406 |
| Sep 22, 2026 | 65.25 | 65.49 | 63.51 | 63.74 | 63.74 | -1.41% | 3,327,127 |
| Sep 21, 2026 | 65.60 | 65.60 | 64.28 | 64.65 | 64.65 | 0.14% | 3,750,000 |
| Sep 18, 2026 | 66.30 | 66.50 | 64.30 | 64.56 | 64.56 | -1.10% | 4,012,911 |
| Sep 17, 2026 | 65.21 | 66.38 | 64.95 | 65.28 | 65.28 | -0.71% | 4,194,508 |
| Sep 16, 2026 | 60.47 | 65.89 | 60.06 | 65.75 | 65.75 | 8.73% | 7,052,772 |
| Sep 15, 2026 | 61.84 | 62.68 | 60.23 | 60.47 | 60.47 | -3.19% | 3,506,120 |
| Sep 14, 2026 | 61.98 | 63.09 | 60.70 | 62.46 | 62.46 | -0.14% | 3,559,461 |
| Sep 11, 2026 | 62.55 | 63.12 | 59.91 | 62.55 | 62.55 | -1.50% | 4,800,657 |
| Sep 10, 2026 | 64.22 | 64.89 | 62.84 | 63.50 | 63.50 | -1.75% | 3,969,650 |
| Sep 9, 2026 | 63.10 | 65.50 | 62.00 | 64.63 | 64.63 | 2.59% | 5,436,953 |
| Sep 8, 2026 | 65.55 | 66.48 | 63.00 | 63.00 | 63.00 | -3.90% | 4,686,657 |
| Sep 7, 2026 | 62.03 | 66.49 | 61.90 | 65.56 | 65.56 | 6.10% | 7,749,970 |
| Sep 4, 2026 | 63.01 | 65.87 | 61.15 | 61.79 | 61.79 | -0.68% | 5,331,004 |
| Sep 3, 2026 | 64.51 | 64.83 | 61.21 | 62.21 | 62.21 | -3.10% | 4,726,126 |
| Sep 2, 2026 | 65.35 | 66.07 | 63.60 | 64.20 | 64.20 | -3.72% | 4,352,324 |
| Sep 1, 2026 | 69.00 | 69.99 | 66.38 | 66.68 | 66.68 | -5.01% | 6,210,934 |
| Aug 31, 2026 | 66.83 | 70.37 | 66.00 | 70.20 | 70.20 | 2.95% | 7,591,600 |
| Aug 28, 2026 | 66.92 | 69.80 | 66.38 | 68.19 | 68.19 | 1.17% | 6,215,039 |
| Aug 27, 2026 | 63.50 | 67.99 | 63.50 | 67.40 | 67.40 | 7.67% | 7,640,303 |
| Aug 26, 2026 | 63.88 | 63.98 | 62.02 | 62.60 | 62.60 | -1.29% | 3,342,123 |
| Aug 25, 2026 | 61.69 | 64.00 | 59.60 | 63.42 | 63.42 | 1.78% | 4,356,800 |
| Aug 24, 2026 | 62.60 | 63.05 | 60.66 | 62.31 | 62.31 | -0.46% | 3,709,863 |
| Aug 21, 2026 | 61.00 | 63.20 | 59.99 | 62.60 | 62.60 | 1.84% | 3,072,126 |
| Aug 20, 2026 | 62.68 | 63.29 | 60.77 | 61.47 | 61.47 | 0.03% | 3,610,322 |
| Aug 19, 2026 | 65.28 | 65.42 | 61.00 | 61.45 | 61.45 | -7.51% | 5,542,444 |
| Aug 18, 2026 | 66.99 | 67.88 | 64.80 | 66.44 | 66.44 | -1.03% | 4,821,320 |
| Aug 17, 2026 | 63.49 | 67.88 | 62.73 | 67.13 | 67.13 | 6.27% | 5,859,860 |
| Aug 14, 2026 | 62.99 | 64.00 | 61.18 | 63.17 | 63.17 | 2.50% | 5,163,082 |
| Aug 13, 2026 | 63.80 | 65.80 | 61.52 | 61.63 | 61.63 | -0.47% | 7,838,734 |
| Aug 12, 2026 | 57.69 | 62.38 | 57.69 | 61.92 | 61.92 | 7.09% | 5,378,927 |
| Aug 11, 2026 | 57.92 | 58.82 | 56.90 | 57.82 | 57.82 | -0.26% | 3,212,480 |
| Aug 10, 2026 | 58.04 | 59.21 | 56.81 | 57.97 | 57.97 | -0.05% | 3,737,493 |
| Aug 7, 2026 | 55.92 | 58.45 | 54.70 | 58.00 | 58.00 | 3.85% | 4,564,244 |
| Aug 6, 2026 | 55.00 | 56.39 | 54.50 | 55.85 | 55.85 | 0.65% | 3,710,873 |
| Aug 5, 2026 | 53.96 | 56.23 | 53.01 | 55.49 | 55.49 | 3.53% | 4,294,074 |
| Aug 4, 2026 | 51.55 | 54.19 | 50.71 | 53.60 | 53.60 | 5.10% | 4,226,499 |
| Aug 3, 2026 | 51.70 | 52.16 | 50.50 | 51.00 | 51.00 | - | 4,206,763 |
| Jul 31, 2026 | 51.66 | 53.69 | 50.89 | 51.00 | 51.00 | 4.08% | 5,327,904 |
| Jul 30, 2026 | 53.03 | 53.13 | 48.91 | 49.00 | 49.00 | -7.62% | 5,115,739 |
| Jul 29, 2026 | 53.10 | 53.95 | 50.76 | 53.04 | 53.04 | 0.26% | 4,702,469 |
| Jul 28, 2026 | 55.66 | 56.90 | 52.28 | 52.90 | 52.90 | -6.24% | 4,048,440 |
| Jul 27, 2026 | 54.11 | 56.43 | 53.28 | 56.42 | 56.42 | 3.94% | 4,242,294 |
| Jul 24, 2026 | 55.03 | 55.97 | 53.97 | 54.28 | 54.28 | -3.30% | 4,029,119 |
| Jul 23, 2026 | 55.72 | 57.33 | 55.30 | 56.13 | 56.13 | -0.28% | 4,131,362 |
| Jul 22, 2026 | 56.50 | 59.51 | 55.88 | 56.29 | 56.29 | -1.25% | 5,780,754 |