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
2025-09-26 69.60 73.78 69.13 72.30 5.3M
2025-09-25 70.98 71.08 69.36 69.47 2.2M
2025-09-24 69.40 71.14 68.66 70.92 2.1M
2025-09-23 70.16 71.32 68.62 69.56 2.4M
2025-09-22 71.45 71.45 69.18 70.39 2.2M
2025-09-19 70.50 72.47 70.48 71.24 2.0M
2025-09-18 72.50 73.66 70.34 71.00 3.3M
2025-09-17 72.50 72.60 71.66 72.59 1.7M
2025-09-16 71.74 72.86 70.95 72.50 2.0M
2025-09-15 72.22 72.49 71.22 71.72 2.3M
2025-09-12 74.45 74.45 72.15 72.44 2.8M
2025-09-11 73.08 74.40 71.38 74.09 4.0M
2025-09-10 74.00 76.66 72.50 73.55 5.1M
2025-09-09 71.38 74.50 70.88 72.88 3.9M
2025-09-08 70.43 70.68 69.09 70.65 2.8M
2025-09-05 70.07 70.50 69.01 70.43 1.9M
2025-09-04 71.30 72.30 68.78 69.31 3.6M
2025-09-03 75.84 76.18 71.08 71.30 4.6M
2025-09-02 76.88 77.06 74.60 75.83 4.2M
2025-09-01 74.93 77.66 74.50 76.88 5.0M
2025-08-29 72.60 76.76 72.25 75.19 5.3M
2025-08-28 71.01 73.59 70.66 72.60 3.6M
2025-08-27 73.42 73.58 70.60 70.71 3.2M
2025-08-26 75.21 75.21 72.97 73.18 3.4M
2025-08-25 74.27 75.44 73.41 75.21 3.4M
2025-08-22 73.47 74.40 72.90 74.21 2.1M
2025-08-21 74.42 74.85 73.37 73.73 1.7M
2025-08-20 74.26 74.88 73.24 74.40 2.0M
2025-08-19 76.84 76.86 73.20 74.27 3.6M
2025-08-18 71.97 76.37 71.71 75.93 4.5M
2025-08-15 71.08 71.92 70.77 71.58 2.3M
2025-08-14 72.99 72.99 70.80 71.00 2.5M
2025-08-13 72.10 73.67 72.01 72.70 2.9M
2025-08-12 76.08 77.62 71.60 72.06 4.6M
2025-08-11 74.61 77.18 74.01 76.86 2.9M
2025-08-08 74.00 75.00 73.67 73.90 1.6M
2025-08-07 76.12 76.40 73.80 74.39 2.1M
2025-08-06 75.00 76.79 75.00 76.40 1.9M
2025-08-05 75.86 76.48 75.05 75.37 1.5M
2025-08-04 73.03 77.97 73.00 75.86 3.7M
2025-08-01 73.04 74.38 72.30 73.40 1.8M
2025-07-31 73.00 74.18 72.86 73.24 1.6M
2025-07-30 74.90 75.56 72.85 73.24 2.4M
2025-07-29 76.45 76.45 73.18 74.55 3.2M
2025-07-28 75.67 76.57 75.00 75.60 1.6M
2025-07-25 76.40 76.64 75.50 75.60 1.4M
2025-07-24 76.26 77.10 75.65 76.48 1.5M
2025-07-23 77.97 78.20 75.23 75.62 2.3M
2025-07-22 78.00 80.97 77.31 77.73 2.4M
2025-07-21 77.14 78.69 77.14 77.77 1.7M
2025-07-18 81.80 81.80 77.50 77.77 4.6M
2025-07-17 77.13 80.82 76.60 80.53 2.9M
2025-07-16 77.86 77.99 76.00 77.13 1.9M
2025-07-15 77.66 78.60 77.10 77.54 1.9M
2025-07-14 77.06 78.20 76.60 77.48 2.2M
2025-07-11 76.49 78.48 76.49 77.40 2.4M
2025-07-10 77.00 77.42 76.47 77.11 1.8M
2025-07-09 78.20 79.73 76.70 77.90 3.3M
2025-07-08 78.52 79.50 78.02 79.05 2.7M
2025-07-07 81.11 81.18 78.40 79.00 3.6M
2025-07-04 81.70 82.38 80.00 80.60 2.7M
2025-07-03 80.10 82.99 79.13 81.70 4.0M
2025-07-02 77.51 83.70 77.51 80.09 7.5M
2025-07-01 77.99 78.68 75.00 78.24 5.6M
2025-06-30 72.62 78.99 72.00 77.90 8.6M
2025-06-27 70.39 72.16 70.11 71.81 3.9M
2025-06-26 67.98 71.98 67.98 69.88 4.9M
2025-06-25 67.77 69.12 67.20 68.42 3.0M
2025-06-24 64.88 68.50 64.53 67.62 4.0M
2025-06-23 63.55 65.80 63.19 65.29 2.9M
2025-06-20 65.10 65.60 63.36 63.60 3.6M
2025-06-19 68.50 70.18 64.81 65.16 5.3M
2025-06-18 68.79 69.48 68.10 68.85 3.7M
2025-06-17 65.35 69.70 65.08 69.48 6.3M
2025-06-16 65.00 66.50 64.50 65.35 3.6M
2025-06-13 66.50 67.96 64.50 65.85 7.0M
2025-06-12 68.50 69.93 66.59 67.00 4.6M
2025-06-11 66.79 68.10 65.15 67.82 4.1M
2025-06-10 63.42 69.09 63.42 66.72 6.6M
2025-06-09 64.60 64.86 62.66 63.95 3.8M
2025-06-06 61.31 64.60 61.31 64.16 6.7M
2025-06-05 60.60 62.50 60.59 61.30 3.5M
2025-06-04 60.21 62.00 59.60 60.69 3.7M
2025-06-03 58.89 60.07 58.58 59.80 2.8M
2025-05-30 59.16 60.18 58.88 59.25 3.7M
2025-05-29 58.15 59.66 57.93 59.20 3.6M
2025-05-28 56.50 62.00 56.31 59.02 6.1M
2025-05-27 55.68 57.92 54.60 56.71 3.1M
2025-05-26 54.66 56.26 54.12 55.70 2.0M
2025-05-23 55.07 55.80 54.42 54.42 1.4M
2025-05-22 55.56 56.36 54.81 54.95 1.4M
2025-05-21 56.26 56.54 55.55 55.87 1.6M
2025-05-20 55.33 56.63 54.67 56.49 2.3M
2025-05-19 55.04 55.49 54.12 55.34 1.5M
2025-05-16 55.03 55.97 54.80 54.87 1.8M
2025-05-15 55.85 56.45 55.05 55.24 1.6M
2025-05-14 56.50 57.25 55.71 55.95 2.1M
2025-05-13 58.40 58.48 56.40 56.50 2.6M
2025-05-12 56.92 58.80 56.30 58.12 3.4M
2025-05-09 59.30 59.46 58.00 58.41 1.8M
2025-05-08 58.00 59.47 57.89 59.28 2.7M
2025-05-07 57.30 59.92 56.40 58.87 4.4M
2025-05-06 55.84 56.52 55.41 56.37 2.3M
2025-04-30 54.71 55.68 54.70 55.38 1.2M
2025-04-29 53.60 55.28 53.36 54.92 1.5M
2025-04-28 55.09 55.80 53.54 53.59 1.2M
2025-04-25 54.92 55.50 54.54 55.02 0.9M
2025-04-24 55.90 55.90 54.41 55.00 1.2M
2025-04-23 56.19 56.28 55.60 55.77 1.1M
2025-04-22 55.03 57.21 54.75 56.00 1.7M
2025-04-21 54.00 55.28 53.53 55.15 1.2M
2025-04-18 54.16 54.49 53.50 53.79 0.9M
2025-04-17 53.32 55.88 53.29 54.43 2.1M
2025-04-16 54.35 54.95 53.24 53.55 1.4M
2025-04-15 54.88 54.88 53.62 53.98 1.1M
2025-04-14 55.06 55.49 54.65 54.78 1.5M
2025-04-11 55.00 55.67 54.40 55.03 1.8M
2025-04-10 55.50 55.80 54.23 54.96 2.2M
2025-04-09 51.56 55.08 50.75 54.51 3.0M
2025-04-08 51.41 52.92 51.36 52.13 2.7M
2025-04-07 54.20 54.50 50.63 50.63 3.3M
2025-04-03 56.06 57.70 55.90 56.26 1.5M
2025-04-02 57.31 57.97 56.72 56.95 1.3M
2025-04-01 56.88 58.30 56.88 57.69 1.5M
2025-03-31 57.89 58.30 56.63 56.84 1.9M
2025-03-28 58.00 58.91 57.65 58.38 1.4M
2025-03-27 58.50 58.95 56.80 58.08 2.3M
2025-03-26 59.82 60.10 58.51 58.73 2.8M
2025-03-25 58.92 60.80 58.73 60.06 3.6M
2025-03-24 61.48 61.57 57.97 59.04 5.0M
2025-03-21 60.33 64.97 60.00 61.79 6.6M
2025-03-20 58.55 61.53 58.08 60.75 3.9M
2025-03-19 58.95 59.34 58.10 58.38 2.3M
2025-03-18 59.00 60.95 58.36 59.30 3.6M
2025-03-17 59.82 60.09 58.34 59.10 3.9M
2025-03-14 56.67 59.68 55.58 58.80 5.1M
2025-03-13 56.73 56.88 55.21 56.13 2.5M
2025-03-12 55.55 56.97 55.55 56.47 2.9M
2025-03-11 54.00 55.70 53.60 55.49 2.7M
2025-03-10 53.63 55.50 53.59 54.43 2.4M
2025-03-07 52.46 55.05 52.31 53.61 3.1M
2025-03-06 52.90 52.99 52.05 52.70 1.5M
2025-03-05 52.20 52.70 51.80 52.37 1.4M
2025-03-04 50.71 52.72 50.71 52.19 2.1M
2025-03-03 50.30 51.26 50.15 50.63 1.1M
2025-02-28 51.12 51.58 50.05 50.34 1.3M
2025-02-27 52.05 52.05 50.60 51.39 1.6M
2025-02-26 51.59 52.35 51.20 52.02 1.5M
2025-02-25 51.58 52.00 51.27 51.45 1.0M
2025-02-24 52.39 52.53 51.70 52.05 1.3M
2025-02-21 52.05 52.50 51.56 52.39 1.6M
2025-02-20 51.72 52.56 51.54 52.22 1.9M
2025-02-19 51.42 52.30 51.38 51.89 1.2M
2025-02-18 52.62 52.66 51.08 51.56 1.3M
2025-02-17 52.89 53.17 52.10 52.35 1.4M
2025-02-14 53.02 53.59 52.61 52.90 1.2M
2025-02-13 54.15 54.40 52.96 53.02 1.4M
2025-02-12 54.50 54.82 53.80 54.09 1.3M
2025-02-11 52.83 55.54 52.02 54.62 3.3M
2025-02-10 51.83 53.38 51.66 52.72 2.0M
2025-02-07 51.91 52.51 51.41 51.82 1.9M
2025-02-06 50.74 51.94 50.32 51.89 1.0M
2025-02-05 51.39 51.67 50.71 50.81 0.7M
2025-01-27 51.49 52.00 50.72 50.81 0.8M
2025-01-24 50.89 51.60 50.66 51.50 0.9M
2025-01-23 51.20 52.06 50.82 50.82 1.0M
2025-01-22 51.01 51.34 50.55 50.81 0.8M
2025-01-21 51.56 51.91 50.79 51.38 0.8M
2025-01-20 50.76 52.03 50.76 51.35 1.0M
2025-01-17 50.17 51.12 49.90 50.66 0.8M
2025-01-16 50.50 51.15 49.90 50.18 0.8M
2025-01-15 50.90 50.95 50.03 50.17 0.8M
2025-01-14 49.70 51.14 49.15 50.90 1.2M
2025-01-13 49.62 50.30 48.87 49.47 1.0M
2025-01-10 52.45 54.53 49.75 49.90 2.2M
2025-01-09 50.78 53.10 50.72 52.81 2.0M
2025-01-08 51.84 51.84 49.86 51.03 1.0M
2025-01-07 51.66 51.85 50.56 51.51 1.0M
2025-01-06 51.69 52.49 51.15 51.67 0.9M
2025-01-03 51.52 52.26 51.15 51.91 1.2M
2025-01-02 53.57 53.65 50.97 51.41 1.2M