Wuxi Paike New Materials Technology Co.,Ltd. (605123.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 68.50 | 68.55 | 64.56 | 64.57 | 64.57 | 3,511,394 |
| 29 Apr 2024 | 70.17 | 72.08 | 70.17 | 71.73 | 71.73 | 1,388,383 |
| 26 Apr 2024 | 69.76 | 71.18 | 69.76 | 70.15 | 70.15 | 1,220,877 |
| 25 Apr 2024 | 70.54 | 73.50 | 69.55 | 69.87 | 69.87 | 2,015,200 |
| 24 Apr 2024 | 68.08 | 70.16 | 67.64 | 69.79 | 69.79 | 1,555,438 |
| 23 Apr 2024 | 66.00 | 68.48 | 66.00 | 68.04 | 68.04 | 1,556,100 |
| 22 Apr 2024 | 65.89 | 68.10 | 64.81 | 66.99 | 66.99 | 1,506,585 |
| 19 Apr 2024 | 65.67 | 66.68 | 64.36 | 66.40 | 66.40 | 938,800 |
| 18 Apr 2024 | 65.12 | 68.18 | 64.70 | 66.12 | 66.12 | 1,106,300 |
| 17 Apr 2024 | 64.50 | 65.76 | 63.90 | 65.76 | 65.76 | 828,888 |
| 16 Apr 2024 | 66.05 | 66.80 | 63.68 | 63.81 | 63.81 | 891,329 |
| 15 Apr 2024 | 67.44 | 68.15 | 65.50 | 66.40 | 66.40 | 912,324 |
| 12 Apr 2024 | 66.47 | 67.36 | 66.40 | 66.72 | 66.72 | 510,429 |
| 11 Apr 2024 | 67.23 | 68.17 | 66.53 | 66.76 | 66.76 | 721,800 |
| 10 Apr 2024 | 69.20 | 69.20 | 67.11 | 67.50 | 67.50 | 671,700 |
| 09 Apr 2024 | 67.38 | 69.45 | 67.01 | 68.78 | 68.78 | 899,300 |
| 08 Apr 2024 | 68.86 | 68.86 | 66.95 | 67.00 | 67.00 | 839,973 |
| 03 Apr 2024 | 69.66 | 69.90 | 68.63 | 68.86 | 68.86 | 738,000 |
| 02 Apr 2024 | 71.59 | 71.87 | 69.60 | 69.96 | 69.96 | 909,972 |
| 01 Apr 2024 | 70.14 | 71.66 | 70.14 | 71.59 | 71.59 | 734,500 |
| 29 Mar 2024 | 69.30 | 70.17 | 68.88 | 70.39 | 70.39 | 452,350 |
| 28 Mar 2024 | 68.14 | 70.58 | 67.90 | 69.38 | 69.38 | 1,157,590 |
| 27 Mar 2024 | 70.00 | 70.44 | 67.69 | 67.84 | 67.84 | 749,100 |
| 26 Mar 2024 | 71.50 | 71.72 | 69.50 | 70.21 | 70.21 | 1,016,738 |
| 25 Mar 2024 | 73.01 | 73.24 | 71.11 | 71.27 | 71.27 | 1,030,082 |
| 22 Mar 2024 | 73.48 | 73.85 | 71.63 | 73.02 | 73.02 | 1,537,211 |
| 21 Mar 2024 | 74.28 | 74.60 | 72.22 | 73.32 | 73.32 | 1,368,996 |
| 20 Mar 2024 | 74.40 | 74.67 | 73.27 | 74.28 | 74.28 | 807,277 |
| 19 Mar 2024 | 74.40 | 75.12 | 73.25 | 74.23 | 74.23 | 1,432,291 |
| 18 Mar 2024 | 72.83 | 74.55 | 71.52 | 74.39 | 74.39 | 1,401,499 |
| 15 Mar 2024 | 72.62 | 73.30 | 71.51 | 72.82 | 72.82 | 1,069,300 |
| 14 Mar 2024 | 74.48 | 74.67 | 71.53 | 72.38 | 72.38 | 1,367,077 |
| 13 Mar 2024 | 74.03 | 76.17 | 72.90 | 74.48 | 74.48 | 1,624,641 |
| 12 Mar 2024 | 72.58 | 74.40 | 72.16 | 74.02 | 74.02 | 2,010,508 |
| 11 Mar 2024 | 71.37 | 73.08 | 71.16 | 72.57 | 72.57 | 1,538,438 |
| 08 Mar 2024 | 70.01 | 72.31 | 69.04 | 71.57 | 71.57 | 1,073,010 |
| 07 Mar 2024 | 73.00 | 73.00 | 70.17 | 70.17 | 70.17 | 982,676 |
| 06 Mar 2024 | 72.00 | 74.50 | 71.21 | 72.42 | 72.42 | 1,393,922 |
| 05 Mar 2024 | 71.16 | 75.49 | 70.92 | 73.42 | 73.42 | 2,173,364 |
| 04 Mar 2024 | 72.00 | 72.24 | 70.20 | 71.35 | 71.35 | 1,070,641 |
| 01 Mar 2024 | 70.66 | 72.45 | 70.29 | 72.01 | 72.01 | 1,346,602 |
| 29 Feb 2024 | 67.30 | 70.20 | 67.01 | 70.18 | 70.18 | 1,200,572 |
| 28 Feb 2024 | 71.72 | 72.92 | 67.88 | 67.88 | 67.88 | 2,186,217 |
| 27 Feb 2024 | 69.18 | 71.77 | 68.72 | 71.72 | 71.72 | 1,226,989 |
| 26 Feb 2024 | 69.55 | 70.90 | 68.57 | 69.70 | 69.70 | 1,150,101 |
| 23 Feb 2024 | 67.61 | 69.20 | 66.50 | 69.10 | 69.10 | 1,200,322 |
| 22 Feb 2024 | 66.81 | 67.88 | 66.33 | 67.36 | 67.36 | 1,012,542 |
| 21 Feb 2024 | 65.01 | 69.35 | 64.80 | 66.96 | 66.96 | 1,314,331 |
| 20 Feb 2024 | 65.10 | 65.90 | 64.36 | 65.70 | 65.70 | 818,800 |
| 19 Feb 2024 | 66.60 | 66.95 | 64.59 | 65.43 | 65.43 | 1,369,050 |
| 08 Feb 2024 | 63.88 | 66.99 | 63.78 | 66.00 | 66.00 | 1,760,766 |
| 07 Feb 2024 | 60.60 | 65.77 | 60.13 | 63.88 | 63.88 | 2,129,533 |
| 06 Feb 2024 | 55.77 | 61.05 | 54.45 | 60.60 | 60.60 | 1,579,600 |
| 05 Feb 2024 | 57.79 | 58.35 | 53.10 | 56.14 | 56.14 | 1,686,513 |
| 02 Feb 2024 | 61.24 | 62.11 | 56.03 | 58.05 | 58.05 | 1,266,869 |
| 01 Feb 2024 | 61.22 | 63.00 | 60.15 | 61.28 | 61.28 | 1,181,190 |
| 31 Jan 2024 | 64.39 | 64.85 | 61.21 | 61.22 | 61.22 | 1,171,925 |
| 30 Jan 2024 | 65.60 | 66.50 | 64.30 | 64.40 | 64.40 | 760,148 |
| 29 Jan 2024 | 68.13 | 68.35 | 65.81 | 66.05 | 66.05 | 914,767 |
| 26 Jan 2024 | 70.39 | 70.69 | 67.66 | 67.66 | 67.66 | 1,160,119 |
| 25 Jan 2024 | 68.01 | 71.40 | 67.25 | 70.39 | 70.39 | 1,489,407 |
| 24 Jan 2024 | 68.50 | 68.76 | 65.29 | 68.16 | 68.16 | 1,156,804 |
| 23 Jan 2024 | 67.55 | 68.69 | 66.22 | 67.97 | 67.97 | 1,215,798 |
| 22 Jan 2024 | 70.08 | 72.18 | 67.00 | 67.77 | 67.77 | 1,617,507 |
| 19 Jan 2024 | 70.40 | 70.73 | 68.00 | 69.92 | 69.92 | 1,516,900 |
| 18 Jan 2024 | 71.97 | 72.35 | 68.98 | 70.40 | 70.40 | 2,378,830 |
| 17 Jan 2024 | 74.50 | 74.78 | 72.15 | 72.33 | 72.33 | 861,113 |
| 16 Jan 2024 | 75.88 | 76.18 | 73.48 | 74.87 | 74.87 | 1,086,582 |
| 15 Jan 2024 | 79.30 | 79.54 | 75.38 | 75.91 | 75.91 | 1,578,193 |
| 12 Jan 2024 | 79.97 | 80.23 | 79.02 | 79.30 | 79.30 | 649,500 |
| 11 Jan 2024 | 78.66 | 80.48 | 78.04 | 80.13 | 80.13 | 1,122,868 |
| 10 Jan 2024 | 80.01 | 80.46 | 78.40 | 78.65 | 78.65 | 734,631 |
| 09 Jan 2024 | 82.30 | 83.24 | 79.64 | 80.49 | 80.49 | 1,454,972 |
| 08 Jan 2024 | 83.41 | 84.69 | 82.21 | 82.30 | 82.30 | 1,063,139 |
| 05 Jan 2024 | 90.99 | 91.00 | 83.63 | 84.10 | 84.10 | 2,242,300 |
| 04 Jan 2024 | 91.62 | 93.30 | 90.61 | 91.03 | 91.03 | 685,289 |
| 03 Jan 2024 | 93.55 | 93.55 | 90.88 | 91.72 | 91.72 | 1,101,481 |
| 02 Jan 2024 | 91.60 | 96.20 | 91.00 | 93.65 | 93.65 | 2,349,974 |
| 29 Dec 2023 | 91.86 | 92.45 | 90.50 | 91.20 | 91.20 | 1,006,965 |
| 28 Dec 2023 | 89.80 | 92.84 | 89.20 | 91.85 | 91.85 | 1,145,840 |
| 27 Dec 2023 | 91.00 | 91.00 | 88.30 | 89.95 | 89.95 | 1,220,636 |
| 26 Dec 2023 | 93.00 | 93.02 | 89.77 | 91.11 | 91.11 | 1,230,695 |
| 25 Dec 2023 | 89.60 | 95.66 | 89.60 | 92.58 | 92.58 | 3,047,168 |
| 22 Dec 2023 | 83.54 | 90.30 | 83.54 | 88.10 | 88.10 | 2,146,430 |
| 21 Dec 2023 | 83.63 | 84.87 | 81.60 | 83.45 | 83.45 | 682,292 |
| 20 Dec 2023 | 85.58 | 85.96 | 83.56 | 83.66 | 83.66 | 442,716 |
| 19 Dec 2023 | 85.54 | 86.69 | 84.76 | 85.45 | 85.45 | 549,390 |
| 18 Dec 2023 | 88.20 | 88.20 | 85.32 | 85.54 | 85.54 | 943,969 |
| 15 Dec 2023 | 90.12 | 91.10 | 87.60 | 88.20 | 88.20 | 859,626 |
| 14 Dec 2023 | 92.00 | 93.20 | 90.20 | 90.74 | 90.74 | 627,536 |
| 13 Dec 2023 | 93.06 | 94.19 | 92.00 | 92.22 | 92.22 | 498,700 |
| 12 Dec 2023 | 93.01 | 95.20 | 92.78 | 93.08 | 93.08 | 894,467 |
| 11 Dec 2023 | 91.59 | 94.30 | 89.00 | 93.83 | 93.83 | 1,468,067 |
| 08 Dec 2023 | 93.90 | 94.87 | 91.00 | 91.70 | 91.70 | 1,219,103 |
| 07 Dec 2023 | 94.28 | 94.95 | 93.38 | 94.10 | 94.10 | 507,400 |
| 06 Dec 2023 | 94.72 | 97.44 | 93.95 | 94.28 | 94.28 | 1,015,335 |
| 05 Dec 2023 | 94.65 | 95.26 | 93.21 | 94.84 | 94.84 | 864,276 |
| 04 Dec 2023 | 92.70 | 96.35 | 91.88 | 94.70 | 94.70 | 1,215,895 |
| 01 Dec 2023 | 92.25 | 93.48 | 91.77 | 92.72 | 92.72 | 555,108 |
| 30 Nov 2023 | 93.02 | 94.16 | 92.00 | 92.90 | 92.90 | 621,487 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.