Skip to main content
Wuxi Paike New Materials Technology Co.,Ltd. (SHA:605123)
China flag China · Delayed Price · Currency is CNY
109.15
-0.88 (-0.80%)
Mar 9, 2026, 3:00 PM CST

SHA:605123 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026107.10110.00104.58109.15109.15-0.80%2,833,186
Mar 6, 2026107.48112.34106.50110.03110.032.28%3,535,129
Mar 5, 2026107.98108.98106.24107.58107.581.86%3,105,587
Mar 4, 202699.37106.6399.00105.62105.622.75%4,562,104
Mar 3, 2026113.66113.80102.79102.79102.79-10.00%6,774,112
Mar 2, 2026114.91118.38113.57114.21114.21-1.30%5,385,231
Feb 27, 2026113.48118.60113.05115.72115.721.13%5,048,639
Feb 26, 2026111.35115.38109.08114.43114.432.20%5,400,934
Feb 25, 2026112.00113.56109.88111.97111.97-0.03%4,498,082
Feb 24, 2026111.15112.23108.80112.00112.000.90%3,694,572
Feb 13, 2026114.77116.93111.00111.00111.00-4.62%5,236,922
Feb 12, 2026112.90117.37112.60116.38116.381.00%4,934,699
Feb 11, 2026116.70120.80114.61115.23115.23-1.83%6,094,033
Feb 10, 2026120.40120.40115.00117.38117.38-2.77%6,063,983
Feb 9, 2026123.45126.10119.73120.73120.730.47%6,723,958
Feb 6, 2026124.00126.68116.72120.17120.17-4.79%9,537,556
Feb 5, 2026122.00130.90121.43126.22126.221.06%10,098,140
Feb 4, 2026128.00129.28122.83124.90124.90-0.33%11,660,640
Feb 3, 2026116.64125.31114.53125.31125.3110.00%11,506,183
Feb 2, 2026112.00119.97112.00113.92113.924.46%10,722,223
Jan 30, 2026113.01115.00107.00109.06109.06-4.58%5,647,400
Jan 29, 2026116.00120.97114.00114.30114.30-2.99%6,883,044
Jan 28, 2026116.58119.97115.00117.82117.820.45%6,823,906
Jan 27, 2026110.15119.87110.00117.29117.293.81%8,633,238
Jan 26, 2026116.00119.96111.68112.98112.98-3.10%8,500,051
Jan 23, 2026112.18117.88109.70116.60116.605.80%10,104,800
Jan 22, 2026105.01111.88105.01110.21110.214.49%7,633,742
Jan 21, 2026106.89109.50105.14105.47105.47-3.50%6,572,594
Jan 20, 2026117.50118.45105.18109.30109.30-6.05%8,998,961
Jan 19, 2026110.70118.57109.36116.34116.346.65%9,308,066
Jan 16, 2026108.90111.00105.51109.09109.091.66%7,053,586
Jan 15, 2026107.40110.77105.76107.31107.31-1.96%7,042,451
Jan 14, 2026110.01115.11107.30109.46109.46-3.78%10,988,970
Jan 13, 2026122.00122.50113.76113.76113.76-10.00%9,952,536
Jan 12, 2026124.18130.91115.88126.40126.405.60%15,308,984
Jan 9, 2026118.00124.96114.01119.70119.705.24%15,494,130
Jan 8, 2026102.80113.74102.00113.74113.7410.00%13,451,820
Jan 7, 2026101.31105.5498.58103.40103.40-0.24%9,167,801
Jan 6, 2026100.50103.6998.99103.65103.650.82%9,705,269
Jan 5, 2026105.62108.18101.12102.81102.81-1.05%10,059,552
Dec 31, 2025102.40106.27101.18103.90103.901.86%9,550,599
Dec 30, 2025107.03108.90101.12102.00102.00-7.73%12,839,268
Dec 29, 2025100.49110.5599.18110.55110.5510.00%13,020,310
Dec 26, 2025100.00105.5098.44100.50100.502.66%14,428,260
Dec 25, 202589.9697.9089.9597.9097.9010.00%6,542,212
Dec 24, 202582.8389.5382.3189.0089.006.55%9,741,058
Dec 23, 202585.6187.8583.0783.5383.53-2.43%8,029,460
Dec 22, 202586.8388.3885.0685.6185.61-0.57%7,168,372
Dec 19, 202585.8789.5885.0086.1086.102.17%7,446,756
Dec 18, 202583.5887.1883.5884.2784.27-0.20%7,885,220
Dec 17, 202585.4086.7783.0784.4484.44-3.03%8,281,373
Dec 16, 202590.3690.3885.0287.0887.08-6.19%10,044,260
Dec 15, 202587.3293.7086.3592.8392.836.52%14,343,360
Dec 12, 202579.2687.1579.2687.1587.1510.00%12,187,570
Dec 11, 202580.0780.4878.1879.2379.230.55%6,379,720
Dec 10, 202575.5579.4875.5478.8078.804.00%7,367,450
Dec 9, 202574.7177.7774.7175.7775.770.69%5,943,800
Dec 8, 202576.0077.4874.9975.2575.254.08%8,029,511
Dec 5, 202568.9672.8668.9672.3072.304.33%6,039,658
Dec 4, 202568.3170.1268.2269.3069.300.77%2,932,979
Dec 3, 202570.6071.5867.0068.7768.77-3.14%4,236,100
Dec 2, 202569.0072.4868.9571.0071.002.94%4,220,400
Dec 1, 202568.8869.6968.4268.9768.97-0.10%2,197,000
Nov 28, 202568.4769.1667.9069.0469.040.83%1,808,700
Nov 27, 202567.9569.1667.6368.4768.470.85%2,115,300
Nov 26, 202569.3069.3067.4467.8967.89-0.67%2,024,900
Nov 25, 202569.1569.3768.0168.3568.35-0.65%2,549,399
Nov 24, 202566.6468.9266.2768.8068.803.83%3,150,400
Nov 21, 202567.8068.3366.0266.2666.26-3.57%3,667,284
Nov 20, 202569.5069.5068.3868.7168.71-0.29%2,026,404
Nov 19, 202569.9669.9968.6268.9168.91-1.26%2,033,657
Nov 18, 202570.8570.8569.0069.7969.79-1.81%2,349,239
Nov 17, 202571.6672.1570.8571.0871.08-0.81%1,882,000
Nov 14, 202573.0173.5071.6371.6671.66-2.28%1,994,700
Nov 13, 202571.8073.6671.7673.3373.332.15%2,574,001
Nov 12, 202573.8874.4070.8071.7971.79-3.05%3,653,300
Nov 11, 202575.8077.1973.8174.0574.05-2.64%3,073,418
Nov 10, 202574.6476.8074.3576.0676.063.03%6,001,450
Nov 7, 202576.0076.6973.6073.8273.82-2.13%7,792,378
Nov 6, 202571.0075.4371.0075.4375.4310.00%10,855,030
Nov 5, 202567.2069.6066.5068.5768.571.56%3,010,300
Nov 4, 202569.0869.4867.1467.5267.52-2.46%2,520,850
Nov 3, 202570.4070.4067.6169.2269.22-0.93%3,322,645
Oct 31, 202570.7671.4069.8069.8769.87-1.12%2,644,000
Oct 30, 202573.1274.2070.0270.6670.66-5.69%5,381,600
Oct 29, 202574.9276.4674.6374.9274.92-0.12%2,672,600
Oct 28, 202575.1075.8074.1975.0175.01-0.08%2,607,600
Oct 27, 202573.5575.7572.9075.0775.073.19%3,592,858
Oct 24, 202570.3773.4070.2872.7572.753.97%2,992,571
Oct 23, 202569.8370.0867.8869.9769.97-0.13%1,803,500
Oct 22, 202570.3371.1569.8370.0670.06-0.79%1,216,435
Oct 21, 202570.3472.0070.1370.6270.62-0.31%1,729,250
Oct 20, 202568.3472.7468.3470.8470.344.48%4,563,091
Oct 17, 202571.5472.3067.6067.8067.32-5.52%3,646,580
Oct 16, 202574.1074.6571.5071.7671.25-3.37%2,646,987
Oct 15, 202574.9975.6072.6774.2673.740.28%2,455,468
Oct 14, 202576.5077.1773.6074.0573.53-2.15%3,000,071
Oct 13, 202572.5276.0072.5275.6875.150.52%3,448,100
Oct 10, 202577.7778.4875.0975.2974.76-2.16%3,526,483
Oct 9, 202574.0077.5573.1576.9576.415.27%5,436,990