Wuxi Paike New Materials Technology Co

605123
🏛️ china →
72.30
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 140.49 143.39 135.55 137.22 0.9M
2021-12-30 138.78 141.40 134.30 140.50 1.1M
2021-12-29 132.26 141.56 132.00 136.73 1.4M
2021-12-28 132.06 134.88 130.31 132.77 0.6M
2021-12-27 134.85 134.85 131.26 132.77 0.3M
2021-12-24 137.50 138.72 132.18 133.52 0.4M
2021-12-23 137.55 139.88 134.70 136.96 0.6M
2021-12-22 136.27 138.88 132.26 137.15 1.0M
2021-12-21 128.47 136.15 128.47 134.80 1.2M
2021-12-20 138.20 139.79 131.63 132.24 1.4M
2021-12-17 143.38 143.39 136.67 138.10 1.1M
2021-12-16 139.57 145.64 138.01 142.62 1.1M
2021-12-15 140.00 140.66 137.50 138.53 0.6M
2021-12-14 139.52 142.37 136.45 139.19 1.1M
2021-12-13 137.79 141.64 133.50 140.00 1.5M
2021-12-10 138.18 141.46 136.01 140.65 1.2M
2021-12-09 147.45 147.90 137.21 138.76 1.1M
2021-12-08 137.20 146.88 137.20 145.61 1.8M
2021-12-07 145.00 145.59 134.32 136.27 1.4M
2021-12-06 142.49 146.50 139.90 143.99 1.1M
2021-12-03 140.14 143.50 137.25 142.21 1.9M
2021-12-02 149.96 149.96 139.00 139.69 2.0M
2021-12-01 147.76 159.00 146.84 149.97 2.1M
2021-11-30 138.31 150.48 138.27 147.76 2.3M
2021-11-29 136.78 141.58 133.59 138.09 1.3M
2021-11-26 132.47 139.00 132.00 136.78 1.6M
2021-11-25 131.98 135.19 131.50 132.34 1.1M
2021-11-24 133.53 139.40 130.05 132.00 1.7M
2021-11-23 133.84 135.49 130.30 133.53 1.3M
2021-11-22 130.00 135.20 129.90 134.97 1.0M
2021-11-19 134.13 138.38 129.21 131.00 2.2M
2021-11-18 125.88 134.30 121.61 134.13 2.4M
2021-11-17 121.27 127.50 118.89 126.30 1.9M
2021-11-16 120.97 126.88 118.60 122.97 2.3M
2021-11-15 123.96 125.40 119.60 122.30 2.5M
2021-11-12 113.55 124.87 112.51 123.96 3.8M
2021-11-11 113.70 120.80 112.00 113.55 3.9M
2021-11-10 107.00 114.85 105.99 114.00 2.8M
2021-11-09 105.12 109.71 105.00 106.33 2.5M
2021-11-08 102.00 106.89 99.68 105.00 2.4M
2021-11-05 101.68 103.46 99.87 101.16 1.4M
2021-11-04 97.40 103.61 94.60 102.40 1.9M
2021-11-03 93.29 97.00 93.29 96.22 1.3M
2021-11-02 93.75 99.00 93.75 94.56 2.0M
2021-11-01 94.13 98.00 92.70 93.75 1.8M
2021-10-29 93.43 95.30 89.48 94.39 1.3M
2021-10-28 85.94 96.49 85.51 91.88 3.5M
2021-10-27 88.50 90.25 85.86 87.98 1.2M
2021-10-26 84.94 87.55 83.35 87.18 1.3M
2021-10-25 85.09 87.50 84.20 84.70 1.3M
2021-10-22 84.74 86.29 83.30 85.15 0.6M
2021-10-21 86.78 87.40 84.50 84.85 0.6M
2021-10-20 86.41 87.81 85.31 87.40 0.6M
2021-10-19 87.50 88.29 84.35 85.94 1.1M
2021-10-18 84.28 88.30 84.12 88.00 0.9M
2021-10-15 84.50 86.36 83.50 84.12 0.6M
2021-10-14 83.87 85.98 82.22 84.68 0.8M
2021-10-13 81.38 83.93 81.01 83.70 0.6M
2021-10-12 82.56 84.19 80.01 81.34 0.9M
2021-10-11 83.18 86.50 81.06 82.75 0.8M
2021-10-08 85.28 86.50 81.80 83.18 0.7M
2021-09-30 81.69 86.22 81.69 85.37 0.8M
2021-09-29 86.11 88.00 81.50 82.00 1.0M
2021-09-28 88.75 90.89 87.03 87.17 0.9M
2021-09-27 88.43 90.00 86.61 88.01 0.8M
2021-09-24 88.60 91.15 88.13 88.54 0.7M
2021-09-23 90.50 90.90 87.62 89.00 0.7M
2021-09-22 88.00 90.89 86.50 89.86 0.8M
2021-09-17 89.50 90.39 86.50 88.28 1.2M
2021-09-16 91.68 94.05 89.03 89.88 1.2M
2021-09-15 89.35 92.00 88.40 91.40 1.4M
2021-09-14 93.28 94.44 88.45 88.70 1.6M
2021-09-13 95.50 95.50 90.50 93.62 1.4M
2021-09-10 96.85 98.00 92.50 95.00 1.7M
2021-09-09 96.90 98.55 94.50 97.24 1.0M
2021-09-08 99.59 100.30 96.52 96.98 0.8M
2021-09-07 95.97 101.18 95.97 99.59 0.9M
2021-09-06 94.01 97.22 92.18 95.97 1.2M
2021-09-03 107.85 107.85 94.18 96.03 2.5M
2021-09-02 97.00 106.36 97.00 104.64 2.0M
2021-09-01 101.00 102.47 91.84 98.02 2.0M
2021-08-31 99.09 102.00 96.00 99.93 1.3M
2021-08-30 98.99 104.00 98.88 98.89 2.5M
2021-08-27 96.63 98.37 93.00 96.69 1.5M
2021-08-26 98.30 99.31 95.61 96.63 1.4M
2021-08-25 103.88 103.88 97.21 98.19 1.6M
2021-08-24 105.01 105.24 99.73 103.87 1.4M
2021-08-23 100.70 108.00 99.00 107.22 2.3M
2021-08-20 103.33 103.99 98.52 100.00 1.5M
2021-08-19 101.25 106.66 99.12 104.50 1.8M
2021-08-18 97.17 102.89 95.89 101.89 1.9M
2021-08-17 94.00 100.90 94.00 97.79 1.9M
2021-08-16 92.12 97.80 92.12 94.70 1.7M
2021-08-13 90.78 93.78 90.78 92.80 0.9M
2021-08-12 91.04 92.80 89.18 90.77 1.1M
2021-08-11 95.80 95.80 90.78 91.15 1.7M
2021-08-10 92.94 98.90 91.22 96.06 2.1M
2021-08-09 93.10 93.43 91.00 92.40 1.0M
2021-08-06 93.90 94.60 90.23 91.78 1.6M
2021-08-05 91.66 95.00 90.55 93.90 2.4M
2021-08-04 90.15 93.66 87.09 92.00 2.9M
2021-08-03 89.90 93.00 87.57 87.99 3.4M
2021-08-02 80.76 89.14 80.71 89.14 2.2M
2021-07-30 77.65 81.50 76.98 81.04 1.7M
2021-07-29 73.50 79.49 73.49 78.15 2.7M
2021-07-28 75.13 75.49 72.02 73.32 1.0M
2021-07-27 77.62 79.35 76.05 76.12 1.5M
2021-07-26 76.00 81.85 75.80 77.67 2.2M
2021-07-23 73.86 76.51 72.09 75.79 1.3M
2021-07-22 75.50 75.50 73.38 73.91 0.7M
2021-07-21 74.84 75.25 73.80 75.12 0.9M
2021-07-20 69.88 76.60 68.50 74.36 1.8M
2021-07-19 70.81 71.28 69.55 70.03 0.4M
2021-07-16 69.81 71.56 69.69 71.02 0.8M
2021-07-15 70.56 71.63 67.00 71.56 1.2M
2021-07-14 73.95 74.50 70.58 70.58 1.1M
2021-07-13 74.78 75.33 73.30 74.00 0.5M
2021-07-12 71.30 74.88 71.08 74.78 1.3M
2021-07-09 72.28 73.48 70.25 71.00 1.0M
2021-07-08 73.10 74.50 72.44 73.28 0.9M
2021-07-07 71.00 73.56 70.00 73.11 1.0M
2021-07-06 71.68 73.23 69.98 71.14 1.0M
2021-07-05 72.30 72.99 71.28 71.54 0.5M
2021-07-02 73.80 74.47 71.99 72.97 0.6M
2021-07-01 75.88 75.90 73.64 74.47 0.6M
2021-06-30 74.48 76.20 72.56 76.20 0.7M
2021-06-29 74.40 75.17 74.02 74.35 0.4M
2021-06-28 75.06 75.17 74.21 74.51 0.8M
2021-06-25 75.40 76.29 74.20 75.06 0.6M
2021-06-24 77.68 77.99 75.30 75.32 0.6M
2021-06-23 78.17 79.70 77.51 77.69 0.9M
2021-06-22 78.15 78.97 77.70 78.17 1.0M
2021-06-21 76.26 78.88 75.80 78.17 0.9M
2021-06-18 75.27 76.29 74.69 76.29 0.4M
2021-06-17 73.42 75.77 73.17 75.58 0.6M
2021-06-16 74.80 76.06 73.03 73.42 0.7M
2021-06-15 77.84 77.85 75.20 75.53 0.5M
2021-06-11 78.10 78.10 75.29 77.86 0.7M
2021-06-10 79.00 79.00 76.95 78.19 0.7M
2021-06-09 76.82 79.60 76.20 78.29 0.6M
2021-06-08 79.27 79.77 75.00 76.57 1.2M
2021-06-07 80.36 81.80 79.30 79.79 0.6M
2021-06-04 78.90 81.10 78.83 80.63 0.7M
2021-06-03 79.46 81.50 79.21 79.31 0.8M
2021-06-02 81.34 82.44 78.78 79.46 0.8M
2021-06-01 80.60 82.27 79.78 80.99 0.8M
2021-05-31 81.10 81.67 78.97 80.58 0.9M
2021-05-28 78.33 80.48 77.32 80.20 0.8M
2021-05-27 78.38 78.96 77.40 78.38 0.6M
2021-05-26 75.67 79.60 75.51 77.69 1.0M
2021-05-25 75.70 76.50 74.67 75.46 0.6M
2021-05-24 76.99 79.41 74.52 75.41 1.1M
2021-05-21 72.94 76.50 72.80 76.12 0.9M
2021-05-20 72.00 73.62 71.83 72.83 0.4M
2021-05-19 73.30 74.50 72.02 72.66 0.5M
2021-05-18 72.70 74.00 72.70 72.97 0.3M
2021-05-17 75.30 75.30 73.17 73.20 0.4M
2021-05-14 72.06 74.36 72.06 74.36 0.6M
2021-05-13 72.55 73.37 71.87 72.33 0.5M
2021-05-12 73.60 74.85 72.51 73.30 0.9M
2021-05-11 74.54 75.50 73.12 73.25 0.9M
2021-05-10 73.64 75.53 73.64 75.46 0.7M
2021-05-07 72.93 73.99 72.29 73.60 0.8M
2021-05-06 70.50 73.25 70.50 72.69 0.8M
2021-04-30 70.98 71.40 69.51 70.95 0.6M
2021-04-29 70.24 72.50 70.15 70.98 1.0M
2021-04-28 68.91 71.28 68.11 69.95 1.5M
2021-04-27 68.90 68.97 65.62 66.30 0.7M
2021-04-26 66.66 69.20 66.53 67.93 0.6M
2021-04-23 66.26 66.95 65.50 66.80 0.4M
2021-04-22 65.01 66.99 65.00 66.69 0.5M
2021-04-21 65.70 65.96 65.01 65.16 0.2M
2021-04-20 65.10 65.79 65.00 65.59 0.3M
2021-04-19 64.00 65.75 64.00 65.50 0.4M
2021-04-16 63.54 65.00 63.11 64.84 0.3M
2021-04-15 64.10 64.10 63.00 63.26 0.2M
2021-04-14 63.62 64.28 62.81 64.10 0.2M
2021-04-13 64.75 64.95 63.08 63.08 0.3M
2021-04-12 64.96 65.46 64.55 64.55 0.2M
2021-04-09 65.23 65.62 64.34 65.32 0.3M
2021-04-08 65.81 66.02 64.78 65.23 0.3M
2021-04-07 65.30 66.98 64.60 65.80 0.5M
2021-04-06 64.00 66.00 63.67 65.30 0.4M
2021-04-02 63.19 64.12 62.81 63.67 0.2M
2021-04-01 63.20 63.22 62.50 63.19 0.3M
2021-03-31 63.79 63.90 62.50 63.28 0.4M
2021-03-30 64.58 64.80 63.61 63.81 0.4M
2021-03-29 65.40 65.40 64.10 64.10 0.3M
2021-03-26 64.45 65.49 64.10 65.40 0.2M
2021-03-25 66.00 66.57 64.46 64.51 0.3M
2021-03-24 66.41 67.24 65.70 66.36 0.2M
2021-03-23 66.80 67.30 65.30 67.25 0.5M
2021-03-22 66.10 66.66 65.54 66.46 0.4M
2021-03-19 65.12 66.99 64.87 66.48 0.5M
2021-03-18 66.56 66.56 65.30 65.80 0.3M
2021-03-17 63.13 66.55 63.09 66.45 0.7M
2021-03-16 63.88 64.59 62.85 63.58 0.3M
2021-03-15 65.19 65.80 63.81 63.91 0.3M
2021-03-12 63.81 65.19 63.00 65.19 0.4M
2021-03-11 62.07 64.59 62.07 64.30 0.4M
2021-03-10 65.13 65.50 62.40 62.60 0.5M
2021-03-09 65.80 66.03 62.10 64.80 0.8M
2021-03-08 66.80 68.71 65.60 65.94 1.0M
2021-03-05 67.14 67.50 66.02 66.90 1.1M
2021-03-04 70.05 70.05 67.81 67.81 0.9M
2021-03-03 69.60 70.65 69.07 70.08 0.6M
2021-03-02 71.00 71.90 69.53 70.12 0.6M
2021-03-01 71.30 71.30 70.50 71.10 0.5M
2021-02-26 69.77 72.00 68.25 71.30 0.9M
2021-02-25 70.11 70.63 69.39 70.40 0.6M
2021-02-24 72.00 73.30 70.00 70.00 1.2M
2021-02-23 73.17 74.74 70.02 73.07 1.0M
2021-02-22 77.76 77.90 74.21 74.23 1.8M
2021-02-19 76.00 80.00 75.17 78.09 2.5M
2021-02-18 72.00 73.25 71.20 73.15 1.0M
2021-02-10 72.98 72.99 69.49 71.77 0.9M
2021-02-09 71.45 74.15 70.75 72.85 0.7M
2021-02-08 71.50 72.14 70.52 71.50 0.4M
2021-02-05 72.00 72.73 70.10 71.69 0.7M
2021-02-04 75.29 75.99 70.57 72.40 1.0M
2021-02-03 71.91 77.18 71.60 75.29 1.4M
2021-02-02 72.56 73.36 71.20 72.78 0.6M
2021-02-01 71.70 73.00 70.00 72.76 0.8M
2021-01-29 71.90 74.68 70.06 72.87 1.0M
2021-01-28 71.00 72.48 70.57 71.66 0.8M
2021-01-27 68.55 71.80 68.30 71.60 1.1M
2021-01-26 69.38 70.50 68.11 68.90 1.0M
2021-01-25 71.56 73.00 69.00 69.80 1.2M
2021-01-22 72.08 72.37 69.70 72.06 1.2M
2021-01-21 71.50 72.55 70.43 72.16 1.2M
2021-01-20 70.70 71.84 70.08 71.25 0.6M
2021-01-19 73.20 73.85 70.69 70.80 0.8M
2021-01-18 70.18 74.42 69.55 73.20 1.9M
2021-01-15 69.92 71.39 68.88 71.18 1.3M
2021-01-14 72.86 72.86 69.00 69.92 1.3M
2021-01-13 71.06 74.68 70.91 72.75 1.8M
2021-01-12 70.54 72.96 69.55 71.90 1.6M
2021-01-11 70.20 72.99 66.90 72.50 3.1M
2021-01-08 72.81 73.00 68.35 71.50 3.5M
2021-01-07 82.07 82.33 74.25 74.25 2.8M
2021-01-06 82.92 84.52 81.68 82.50 1.7M
2021-01-05 84.01 86.47 82.00 83.73 2.3M
2021-01-04 80.90 85.60 79.19 85.33 3.1M