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
2023-12-29 91.86 92.45 90.50 91.20 1.0M
2023-12-28 89.80 92.84 89.20 91.85 1.1M
2023-12-27 91.00 91.00 88.30 89.95 1.2M
2023-12-26 93.00 93.02 89.77 91.11 1.2M
2023-12-25 89.60 95.66 89.60 92.58 3.0M
2023-12-22 83.54 90.30 83.54 88.10 2.1M
2023-12-21 83.63 84.87 81.60 83.45 0.7M
2023-12-20 85.58 85.96 83.56 83.66 0.4M
2023-12-19 85.54 86.69 84.76 85.45 0.5M
2023-12-18 88.20 88.20 85.32 85.54 0.9M
2023-12-15 90.12 91.10 87.60 88.20 0.9M
2023-12-14 92.00 93.20 90.20 90.74 0.6M
2023-12-13 93.06 94.19 92.00 92.22 0.5M
2023-12-12 93.01 95.20 92.78 93.08 0.9M
2023-12-11 91.59 94.30 89.00 93.83 1.5M
2023-12-08 93.90 94.87 91.00 91.70 1.2M
2023-12-07 94.28 94.95 93.38 94.10 0.5M
2023-12-06 94.72 97.44 93.95 94.28 1.0M
2023-12-05 94.65 95.26 93.21 94.84 0.9M
2023-12-04 92.70 96.35 91.88 94.70 1.2M
2023-12-01 92.25 93.48 91.77 92.72 0.6M
2023-11-30 93.02 94.16 92.00 92.90 0.6M
2023-11-29 94.78 95.96 92.92 94.52 0.9M
2023-11-28 95.59 97.20 93.71 94.21 1.2M
2023-11-27 93.82 96.47 92.20 95.59 1.7M
2023-11-24 97.71 98.00 93.71 94.58 2.2M
2023-11-23 97.00 99.47 96.15 98.01 2.5M
2023-11-22 92.77 98.99 92.77 97.80 3.9M
2023-11-21 92.47 98.00 91.00 93.99 3.9M
2023-11-20 86.30 91.87 85.05 91.80 2.3M
2023-11-17 84.64 86.60 84.13 86.30 0.8M
2023-11-16 85.99 85.99 84.49 84.64 0.5M
2023-11-15 86.31 86.60 84.86 85.92 0.7M
2023-11-14 85.08 86.88 84.55 85.77 1.0M
2023-11-13 82.88 86.28 82.44 85.57 1.1M
2023-11-10 82.91 83.24 81.70 82.80 0.4M
2023-11-09 83.20 83.75 82.53 82.91 0.6M
2023-11-08 83.59 84.23 82.70 83.27 0.5M
2023-11-07 84.15 84.43 83.20 83.60 0.8M
2023-11-06 83.40 84.37 82.05 84.25 1.0M
2023-11-03 80.82 83.11 80.02 82.72 0.7M
2023-11-02 82.79 83.15 80.73 80.82 0.8M
2023-11-01 83.40 84.44 82.59 82.75 0.7M
2023-10-31 84.25 84.25 81.25 83.37 1.5M
2023-10-30 84.00 86.59 83.81 85.75 0.8M
2023-10-27 82.10 84.88 81.39 84.37 0.7M
2023-10-26 82.98 82.98 80.28 82.77 0.6M
2023-10-25 82.00 83.90 81.50 82.57 0.7M
2023-10-24 81.42 81.60 79.60 80.97 0.9M
2023-10-23 82.98 83.19 80.27 80.62 0.9M
2023-10-20 84.05 84.30 82.69 82.88 0.7M
2023-10-19 85.20 86.59 83.93 84.05 0.6M
2023-10-18 86.78 87.23 85.31 85.31 0.7M
2023-10-17 88.94 88.94 85.61 86.79 1.0M
2023-10-16 89.36 90.44 87.70 89.17 0.9M
2023-10-13 91.89 91.89 88.48 89.78 1.1M
2023-10-12 94.98 94.98 91.02 92.42 1.0M
2023-10-11 97.04 97.10 94.25 94.53 0.7M
2023-10-10 96.50 97.08 95.60 96.66 0.6M
2023-10-09 96.19 96.68 95.23 96.26 0.5M
2023-09-28 94.65 96.75 94.43 96.18 0.5M
2023-09-27 94.02 95.42 93.71 94.40 0.4M
2023-09-26 95.18 95.18 93.65 94.07 0.4M
2023-09-25 97.00 97.00 94.90 95.00 0.4M
2023-09-22 95.52 96.82 94.71 96.62 0.5M
2023-09-21 96.28 97.19 95.61 95.82 0.4M
2023-09-20 96.86 97.45 96.47 96.65 0.3M
2023-09-19 98.70 99.00 96.54 97.26 0.5M
2023-09-18 98.05 99.88 97.33 98.32 0.5M
2023-09-15 98.06 98.98 97.21 98.53 0.5M
2023-09-14 99.06 99.68 98.02 98.06 0.4M
2023-09-13 100.80 100.80 98.25 99.23 0.6M
2023-09-12 101.18 101.94 100.70 100.78 0.3M
2023-09-11 102.49 102.86 100.50 101.63 0.8M
2023-09-08 101.00 103.30 99.82 102.58 0.8M
2023-09-07 102.21 103.30 100.88 101.08 0.7M
2023-09-06 98.00 102.66 97.00 102.00 1.2M
2023-09-05 98.20 99.18 97.65 98.26 0.6M
2023-09-04 97.53 98.29 96.60 98.15 0.5M
2023-09-01 97.39 97.93 96.34 97.58 0.5M
2023-08-31 97.50 97.80 96.26 97.42 0.5M
2023-08-30 97.74 98.55 96.60 97.47 0.6M
2023-08-29 94.80 98.65 94.12 97.34 1.1M
2023-08-28 100.00 101.23 94.50 94.51 1.1M
2023-08-25 96.80 98.30 94.50 95.00 0.9M
2023-08-24 96.23 98.37 95.04 98.00 0.8M
2023-08-23 98.90 98.90 95.88 95.98 0.8M
2023-08-22 99.31 101.65 96.77 99.53 1.0M
2023-08-21 102.74 103.05 99.45 99.72 1.0M
2023-08-18 101.62 106.57 100.99 102.74 1.6M
2023-08-17 98.77 103.02 95.02 102.18 1.7M
2023-08-16 97.25 100.33 97.00 99.00 1.7M
2023-08-15 96.46 96.46 94.44 95.34 0.4M
2023-08-14 95.20 95.98 94.01 95.69 0.4M
2023-08-11 97.28 97.28 95.55 95.60 0.4M
2023-08-10 95.68 98.00 95.68 96.79 0.5M
2023-08-09 95.70 96.80 95.60 96.09 0.4M
2023-08-08 97.11 97.30 95.61 96.08 0.5M
2023-08-07 96.95 97.20 95.83 97.09 0.4M
2023-08-04 97.50 98.00 96.56 96.95 0.4M
2023-08-03 96.88 97.63 96.33 96.71 0.4M
2023-08-02 98.40 98.95 96.83 96.90 0.6M
2023-08-01 98.26 100.32 97.88 98.21 0.7M
2023-07-31 97.61 99.21 97.50 98.22 0.6M
2023-07-28 98.49 98.95 97.20 97.69 0.6M
2023-07-27 99.60 100.80 98.40 98.49 0.6M
2023-07-26 101.78 101.80 99.40 99.60 0.5M
2023-07-25 100.70 101.51 99.75 101.51 0.5M
2023-07-24 101.10 101.73 99.50 99.75 0.4M
2023-07-21 101.81 101.81 100.21 101.09 0.3M
2023-07-20 102.50 102.80 101.01 101.16 0.4M
2023-07-19 103.68 103.68 101.50 102.06 0.5M
2023-07-18 102.87 104.45 101.36 103.78 0.5M
2023-07-17 102.92 103.78 102.01 102.60 0.4M
2023-07-14 104.99 105.58 102.80 103.26 0.7M
2023-07-13 104.67 106.82 104.20 104.71 0.5M
2023-07-12 106.73 106.73 104.90 105.49 0.5M
2023-07-11 106.50 107.78 105.51 106.76 0.4M
2023-07-10 106.50 109.00 106.35 107.07 0.4M
2023-07-07 108.00 108.55 106.01 107.24 0.6M
2023-07-06 109.00 110.58 107.95 108.53 0.5M
2023-07-05 109.44 110.70 108.40 109.30 0.8M
2023-07-04 108.14 109.94 107.50 109.31 0.8M
2023-07-03 108.97 109.88 106.75 108.00 1.0M
2023-06-30 106.59 109.31 105.80 108.65 1.1M
2023-06-29 104.76 107.82 104.08 106.69 1.3M
2023-06-28 103.00 105.55 101.60 104.75 0.7M
2023-06-27 103.47 104.47 101.61 103.10 0.9M
2023-06-26 102.15 103.50 99.77 102.41 0.9M
2023-06-21 103.95 104.18 101.09 102.86 1.3M
2023-06-20 97.77 105.89 97.03 104.18 2.1M
2023-06-19 98.64 99.81 96.45 97.50 1.0M
2023-06-16 97.10 99.13 96.36 98.66 1.0M
2023-06-15 94.51 97.47 93.26 97.08 0.9M
2023-06-14 95.01 95.33 93.80 94.93 0.7M
2023-06-13 95.36 95.75 94.26 95.18 0.8M
2023-06-12 98.48 99.01 94.71 95.47 1.6M
2023-06-09 97.00 100.51 96.50 98.48 1.8M
2023-06-08 97.40 98.09 95.73 96.90 0.8M
2023-06-07 99.09 99.40 96.70 97.69 0.7M
2023-06-06 102.41 102.41 98.56 99.10 1.4M
2023-06-05 104.98 104.98 101.81 102.10 1.2M
2023-06-02 106.35 106.61 104.58 104.98 0.8M
2023-06-01 104.96 107.87 104.16 106.61 0.8M
2023-05-31 105.48 106.10 103.19 105.11 0.6M
2023-05-30 107.01 107.04 102.50 104.94 0.9M
2023-05-29 106.99 109.00 106.47 107.17 1.1M
2023-05-26 106.01 107.21 105.30 105.54 0.5M
2023-05-25 105.96 108.30 105.04 106.12 0.8M
2023-05-24 106.78 107.80 105.56 105.85 0.6M
2023-05-23 107.85 108.98 106.78 106.78 0.6M
2023-05-22 107.94 109.96 107.18 108.20 0.8M
2023-05-19 105.05 109.19 105.00 108.44 1.0M
2023-05-18 106.60 107.90 105.51 105.92 0.8M
2023-05-17 104.50 108.34 103.20 107.26 1.4M
2023-05-16 103.77 104.49 101.85 103.89 0.7M
2023-05-15 100.56 104.00 100.56 103.77 0.8M
2023-05-12 103.00 103.18 100.75 100.85 0.6M
2023-05-11 103.86 104.90 103.01 103.36 0.7M
2023-05-10 103.00 105.23 101.41 103.38 0.9M
2023-05-09 107.00 107.97 103.11 103.47 1.2M
2023-05-08 106.45 108.80 106.45 107.60 1.2M
2023-05-05 107.18 107.77 104.19 106.28 1.2M
2023-05-04 107.80 111.68 106.00 108.15 1.9M
2023-04-28 116.51 116.89 105.10 107.49 2.8M
2023-04-27 111.00 113.99 110.01 113.20 1.3M
2023-04-26 107.68 112.50 106.50 110.70 1.9M
2023-04-25 111.36 114.78 107.13 107.68 1.4M
2023-04-24 112.49 114.60 110.00 111.89 0.8M
2023-04-21 113.75 116.78 112.01 113.05 1.6M
2023-04-20 116.00 116.21 112.55 113.82 0.6M
2023-04-19 118.00 118.68 115.61 116.40 0.5M
2023-04-18 116.61 119.80 115.88 117.50 0.6M
2023-04-17 116.44 118.50 115.47 116.88 0.6M
2023-04-14 111.60 117.21 111.60 116.45 1.1M
2023-04-13 113.01 113.62 111.59 112.00 0.5M
2023-04-12 114.60 116.38 112.66 113.53 0.6M
2023-04-11 116.23 116.90 113.50 114.55 0.5M
2023-04-10 115.80 116.88 114.81 116.23 0.5M
2023-04-07 116.39 117.40 113.98 115.58 0.8M
2023-04-06 113.10 116.49 112.64 116.40 1.3M
2023-04-04 117.39 117.42 111.56 113.19 1.5M
2023-04-03 118.20 119.20 117.13 117.73 0.8M
2023-03-31 118.85 119.48 117.20 118.00 0.6M
2023-03-30 118.91 119.57 117.68 119.01 0.4M
2023-03-29 117.50 118.79 117.00 118.05 0.7M
2023-03-28 122.44 122.78 117.50 117.86 0.9M
2023-03-27 123.64 123.91 121.00 121.68 0.5M
2023-03-24 126.21 126.21 122.50 123.50 0.6M
2023-03-23 126.99 126.99 124.98 126.41 0.5M
2023-03-22 124.98 127.37 124.46 126.99 0.5M
2023-03-21 123.90 126.50 123.90 125.42 0.6M
2023-03-20 122.97 124.96 121.25 123.61 0.6M
2023-03-17 120.99 123.57 120.50 123.57 0.8M
2023-03-16 124.14 124.49 120.00 120.77 1.0M
2023-03-15 126.00 127.45 123.63 124.14 1.0M
2023-03-14 126.59 127.51 124.50 125.50 0.8M
2023-03-13 128.00 129.26 126.01 126.50 0.7M
2023-03-10 130.72 131.41 126.80 128.73 0.9M
2023-03-09 132.49 133.40 130.37 131.50 0.7M
2023-03-08 132.69 134.50 132.00 132.30 0.8M
2023-03-07 137.52 137.90 132.60 132.70 1.0M
2023-03-06 139.99 142.35 137.00 137.38 1.0M
2023-03-03 136.95 139.30 136.31 138.82 0.9M
2023-03-02 137.88 138.80 137.15 137.43 0.6M
2023-03-01 137.68 138.38 134.90 138.16 0.8M
2023-02-28 136.10 137.97 136.10 137.87 0.5M
2023-02-27 136.66 138.18 134.08 137.00 1.0M
2023-02-24 135.30 138.83 134.60 137.00 1.1M
2023-02-23 134.50 135.70 134.11 135.48 0.7M
2023-02-22 134.20 135.59 133.70 134.90 0.4M
2023-02-21 133.39 135.31 132.40 134.70 0.8M
2023-02-20 132.30 133.36 131.50 133.36 0.7M
2023-02-17 133.00 134.33 131.40 133.05 0.6M
2023-02-16 136.98 137.20 132.02 133.01 1.0M
2023-02-15 139.74 139.74 136.06 137.23 0.9M
2023-02-14 140.83 141.98 137.98 139.00 0.8M
2023-02-13 140.68 142.66 140.16 141.55 0.7M
2023-02-10 143.30 144.58 140.30 140.82 0.7M
2023-02-09 136.38 144.30 135.33 144.14 2.1M
2023-02-08 139.53 139.53 135.99 136.38 0.7M
2023-02-07 141.00 141.20 137.00 139.52 1.2M
2023-02-06 139.36 142.00 138.20 141.69 1.3M
2023-02-03 137.56 140.49 136.50 139.60 1.4M
2023-02-02 140.00 140.60 137.41 138.10 1.3M
2023-02-01 137.51 141.24 136.80 139.90 1.3M
2023-01-31 135.00 137.96 133.68 137.80 1.5M
2023-01-30 133.32 137.99 132.80 135.67 2.4M
2023-01-20 131.86 132.63 131.00 131.87 0.9M
2023-01-19 130.46 132.17 128.52 131.85 1.4M
2023-01-18 131.60 131.80 129.10 130.45 1.1M
2023-01-17 130.81 133.99 129.63 131.60 1.2M
2023-01-16 132.50 134.88 130.05 131.16 1.5M
2023-01-13 135.80 135.88 130.45 131.99 1.4M
2023-01-12 139.20 142.84 134.50 135.12 1.2M
2023-01-11 137.28 139.05 136.33 137.80 0.9M
2023-01-10 138.54 138.98 134.66 136.80 1.1M
2023-01-09 142.50 143.68 136.42 137.97 1.7M
2023-01-06 143.99 144.58 141.83 142.27 0.7M
2023-01-05 139.50 144.57 138.01 143.99 1.3M
2023-01-04 139.27 140.50 137.00 139.76 1.0M
2023-01-03 134.00 143.12 134.00 139.14 2.6M