Wuxi Paike New Materials Technology Co.,Ltd. (SHA:605123)
China
· Delayed Price · Currency is CNY 97.06
-0.84 (-0.86%)
Apr 29, 2026, 3:00 PM CST
SHA:605123 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 97.24 | 98.41 | 96.73 | 97.79 | - | -0.11% | 761,072 |
| Apr 28, 2026 | 100.20 | 100.20 | 96.45 | 97.90 | 97.62 | -2.39% | 2,435,848 |
| Apr 27, 2026 | 100.00 | 101.37 | 98.75 | 100.30 | 100.01 | -0.06% | 2,236,120 |
| Apr 24, 2026 | 101.78 | 102.81 | 99.64 | 100.36 | 100.07 | -2.70% | 2,603,685 |
| Apr 23, 2026 | 104.29 | 106.36 | 101.27 | 103.14 | 102.85 | -1.10% | 3,557,226 |
| Apr 22, 2026 | 102.00 | 104.79 | 100.80 | 104.29 | 103.99 | 0.71% | 3,141,435 |
| Apr 21, 2026 | 103.17 | 104.60 | 102.60 | 103.55 | 103.25 | -0.12% | 3,406,590 |
| Apr 20, 2026 | 102.00 | 105.48 | 101.30 | 103.67 | 103.37 | 2.38% | 4,908,400 |
| Apr 17, 2026 | 99.74 | 101.69 | 99.45 | 101.26 | 100.97 | 0.60% | 2,490,691 |
| Apr 16, 2026 | 100.44 | 101.36 | 99.16 | 100.66 | 100.37 | 0.66% | 2,819,734 |
| Apr 15, 2026 | 101.08 | 104.88 | 99.61 | 100.00 | 99.71 | 0.45% | 4,419,974 |
| Apr 14, 2026 | 96.33 | 99.60 | 95.00 | 99.55 | 99.27 | 3.77% | 3,506,507 |
| Apr 13, 2026 | 95.68 | 96.79 | 94.90 | 95.93 | 95.66 | -0.48% | 1,614,277 |
| Apr 10, 2026 | 97.05 | 98.89 | 96.36 | 96.39 | 96.11 | -0.27% | 1,922,400 |
| Apr 9, 2026 | 97.32 | 98.78 | 96.25 | 96.65 | 96.37 | -2.70% | 2,082,523 |
| Apr 8, 2026 | 94.07 | 99.78 | 93.61 | 99.33 | 99.05 | 8.46% | 3,958,573 |
| Apr 7, 2026 | 93.33 | 93.89 | 91.21 | 91.58 | 91.32 | -1.90% | 1,709,118 |
| Apr 3, 2026 | 95.65 | 95.76 | 92.52 | 93.35 | 93.08 | -0.88% | 1,794,918 |
| Apr 2, 2026 | 95.80 | 97.18 | 93.52 | 94.18 | 93.91 | -2.06% | 2,046,628 |
| Apr 1, 2026 | 98.60 | 99.35 | 95.58 | 96.16 | 95.88 | -1.50% | 3,168,693 |
| Mar 31, 2026 | 98.18 | 101.20 | 97.59 | 97.62 | 97.34 | -0.54% | 3,672,709 |
| Mar 30, 2026 | 92.60 | 98.62 | 92.60 | 98.15 | 97.87 | 3.21% | 3,821,023 |
| Mar 27, 2026 | 93.80 | 96.11 | 92.90 | 95.10 | 94.83 | -1.77% | 2,894,955 |
| Mar 26, 2026 | 97.20 | 98.67 | 94.79 | 96.81 | 96.53 | 2.74% | 4,432,022 |
| Mar 25, 2026 | 92.86 | 95.59 | 92.83 | 94.23 | 93.96 | 2.33% | 2,181,783 |
| Mar 24, 2026 | 94.36 | 94.36 | 89.39 | 92.08 | 91.82 | -0.45% | 2,612,692 |
| Mar 23, 2026 | 92.70 | 95.33 | 91.58 | 92.50 | 92.24 | -2.17% | 3,620,144 |
| Mar 20, 2026 | 98.50 | 99.25 | 94.35 | 94.55 | 94.28 | -3.34% | 2,704,126 |
| Mar 19, 2026 | 98.70 | 99.99 | 97.53 | 97.82 | 97.54 | -3.24% | 3,106,027 |
| Mar 18, 2026 | 98.88 | 101.63 | 96.28 | 101.10 | 100.81 | -0.88% | 4,806,940 |
| Mar 17, 2026 | 105.16 | 105.91 | 102.00 | 102.00 | 101.71 | -3.03% | 2,076,472 |
| Mar 16, 2026 | 105.44 | 106.00 | 102.50 | 105.19 | 104.89 | 0.01% | 2,245,763 |
| Mar 13, 2026 | 107.97 | 108.69 | 105.12 | 105.18 | 104.88 | -3.64% | 2,498,713 |
| Mar 12, 2026 | 108.98 | 110.59 | 106.73 | 109.15 | 108.84 | -0.86% | 2,750,800 |
| Mar 11, 2026 | 113.07 | 113.49 | 109.69 | 110.10 | 109.79 | -2.06% | 2,502,211 |
| Mar 10, 2026 | 110.80 | 114.30 | 110.25 | 112.42 | 112.10 | 3.00% | 2,557,317 |
| Mar 9, 2026 | 107.10 | 110.00 | 104.58 | 109.15 | 108.84 | -0.80% | 2,833,186 |
| Mar 6, 2026 | 107.48 | 112.34 | 106.50 | 110.03 | 109.72 | 2.28% | 3,535,129 |
| Mar 5, 2026 | 107.98 | 108.98 | 106.24 | 107.58 | 107.27 | 1.86% | 3,105,587 |
| Mar 4, 2026 | 99.37 | 106.63 | 99.00 | 105.62 | 105.32 | 2.75% | 4,562,104 |
| Mar 3, 2026 | 113.66 | 113.80 | 102.79 | 102.79 | 102.50 | -10.00% | 6,774,112 |
| Mar 2, 2026 | 114.91 | 118.38 | 113.57 | 114.21 | 113.88 | -1.30% | 5,385,231 |
| Feb 27, 2026 | 113.48 | 118.60 | 113.05 | 115.72 | 115.39 | 1.13% | 5,048,639 |
| Feb 26, 2026 | 111.35 | 115.38 | 109.08 | 114.43 | 114.10 | 2.20% | 5,400,934 |
| Feb 25, 2026 | 112.00 | 113.56 | 109.88 | 111.97 | 111.65 | -0.03% | 4,498,082 |
| Feb 24, 2026 | 111.15 | 112.23 | 108.80 | 112.00 | 111.68 | 0.90% | 3,694,572 |
| Feb 13, 2026 | 114.77 | 116.93 | 111.00 | 111.00 | 110.68 | -4.62% | 5,236,922 |
| Feb 12, 2026 | 112.90 | 117.37 | 112.60 | 116.38 | 116.05 | 1.00% | 4,934,699 |
| Feb 11, 2026 | 116.70 | 120.80 | 114.61 | 115.23 | 114.90 | -1.83% | 6,094,033 |
| Feb 10, 2026 | 120.40 | 120.40 | 115.00 | 117.38 | 117.04 | -2.77% | 6,063,983 |
| Feb 9, 2026 | 123.45 | 126.10 | 119.73 | 120.73 | 120.38 | 0.47% | 6,723,958 |
| Feb 6, 2026 | 124.00 | 126.68 | 116.72 | 120.17 | 119.83 | -4.79% | 9,537,556 |
| Feb 5, 2026 | 122.00 | 130.90 | 121.43 | 126.22 | 125.86 | 1.06% | 10,098,140 |
| Feb 4, 2026 | 128.00 | 129.28 | 122.83 | 124.90 | 124.54 | -0.33% | 11,660,640 |
| Feb 3, 2026 | 116.64 | 125.31 | 114.53 | 125.31 | 124.95 | 10.00% | 11,506,180 |
| Feb 2, 2026 | 112.00 | 119.97 | 112.00 | 113.92 | 113.59 | 4.46% | 10,722,220 |
| Jan 30, 2026 | 113.01 | 115.00 | 107.00 | 109.06 | 108.75 | -4.58% | 5,647,400 |
| Jan 29, 2026 | 116.00 | 120.97 | 114.00 | 114.30 | 113.97 | -2.99% | 6,883,044 |
| Jan 28, 2026 | 116.58 | 119.97 | 115.00 | 117.82 | 117.48 | 0.45% | 6,823,906 |
| Jan 27, 2026 | 110.15 | 119.87 | 110.00 | 117.29 | 116.95 | 3.81% | 8,633,238 |
| Jan 26, 2026 | 116.00 | 119.96 | 111.68 | 112.98 | 112.66 | -3.10% | 8,500,051 |
| Jan 23, 2026 | 112.18 | 117.88 | 109.70 | 116.60 | 116.27 | 5.80% | 10,104,800 |
| Jan 22, 2026 | 105.01 | 111.88 | 105.01 | 110.21 | 109.89 | 4.49% | 7,633,742 |
| Jan 21, 2026 | 106.89 | 109.50 | 105.14 | 105.47 | 105.17 | -3.50% | 6,572,594 |
| Jan 20, 2026 | 117.50 | 118.45 | 105.18 | 109.30 | 108.99 | -6.05% | 8,998,961 |
| Jan 19, 2026 | 110.70 | 118.57 | 109.36 | 116.34 | 116.01 | 6.65% | 9,308,066 |
| Jan 16, 2026 | 108.90 | 111.00 | 105.51 | 109.09 | 108.78 | 1.66% | 7,053,586 |
| Jan 15, 2026 | 107.40 | 110.77 | 105.76 | 107.31 | 107.00 | -1.96% | 7,042,451 |
| Jan 14, 2026 | 110.01 | 115.11 | 107.30 | 109.46 | 109.15 | -3.78% | 10,988,970 |
| Jan 13, 2026 | 122.00 | 122.50 | 113.76 | 113.76 | 113.43 | -10.00% | 9,952,536 |
| Jan 12, 2026 | 124.18 | 130.91 | 115.88 | 126.40 | 126.04 | 5.60% | 15,308,980 |
| Jan 9, 2026 | 118.00 | 124.96 | 114.01 | 119.70 | 119.36 | 5.24% | 15,494,130 |
| Jan 8, 2026 | 102.80 | 113.74 | 102.00 | 113.74 | 113.41 | 10.00% | 13,451,820 |
| Jan 7, 2026 | 101.31 | 105.54 | 98.58 | 103.40 | 103.10 | -0.24% | 9,167,801 |
| Jan 6, 2026 | 100.50 | 103.69 | 98.99 | 103.65 | 103.35 | 0.82% | 9,705,269 |
| Jan 5, 2026 | 105.62 | 108.18 | 101.12 | 102.81 | 102.52 | -1.05% | 10,059,550 |
| Dec 31, 2025 | 102.40 | 106.27 | 101.18 | 103.90 | 103.60 | 1.86% | 9,550,599 |
| Dec 30, 2025 | 107.03 | 108.90 | 101.12 | 102.00 | 101.71 | -7.73% | 12,839,260 |
| Dec 29, 2025 | 100.49 | 110.55 | 99.18 | 110.55 | 110.23 | 10.00% | 13,020,310 |
| Dec 26, 2025 | 100.00 | 105.50 | 98.44 | 100.50 | 100.21 | 2.66% | 14,428,260 |
| Dec 25, 2025 | 89.96 | 97.90 | 89.95 | 97.90 | 97.62 | 10.00% | 6,542,212 |
| Dec 24, 2025 | 82.83 | 89.53 | 82.31 | 89.00 | 88.75 | 6.55% | 9,741,058 |
| Dec 23, 2025 | 85.61 | 87.85 | 83.07 | 83.53 | 83.29 | -2.43% | 8,029,460 |
| Dec 22, 2025 | 86.83 | 88.38 | 85.06 | 85.61 | 85.37 | -0.57% | 7,168,372 |
| Dec 19, 2025 | 85.87 | 89.58 | 85.00 | 86.10 | 85.85 | 2.17% | 7,446,756 |
| Dec 18, 2025 | 83.58 | 87.18 | 83.58 | 84.27 | 84.03 | -0.20% | 7,885,220 |
| Dec 17, 2025 | 85.40 | 86.77 | 83.07 | 84.44 | 84.20 | -3.03% | 8,281,373 |
| Dec 16, 2025 | 90.36 | 90.38 | 85.02 | 87.08 | 86.83 | -6.19% | 10,044,260 |
| Dec 15, 2025 | 87.32 | 93.70 | 86.35 | 92.83 | 92.56 | 6.52% | 14,343,360 |
| Dec 12, 2025 | 79.26 | 87.15 | 79.26 | 87.15 | 86.90 | 10.00% | 12,187,570 |
| Dec 11, 2025 | 80.07 | 80.48 | 78.18 | 79.23 | 79.00 | 0.55% | 6,379,720 |
| Dec 10, 2025 | 75.55 | 79.48 | 75.54 | 78.80 | 78.57 | 4.00% | 7,367,450 |
| Dec 9, 2025 | 74.71 | 77.77 | 74.71 | 75.77 | 75.55 | 0.69% | 5,943,800 |
| Dec 8, 2025 | 76.00 | 77.48 | 74.99 | 75.25 | 75.03 | 4.08% | 8,029,511 |
| Dec 5, 2025 | 68.96 | 72.86 | 68.96 | 72.30 | 72.09 | 4.33% | 6,039,658 |
| Dec 4, 2025 | 68.31 | 70.12 | 68.22 | 69.30 | 69.10 | 0.77% | 2,932,979 |
| Dec 3, 2025 | 70.60 | 71.58 | 67.00 | 68.77 | 68.57 | -3.14% | 4,236,100 |
| Dec 2, 2025 | 69.00 | 72.48 | 68.95 | 71.00 | 70.80 | 2.94% | 4,220,400 |
| Dec 1, 2025 | 68.88 | 69.69 | 68.42 | 68.97 | 68.77 | -0.10% | 2,197,000 |
| Nov 28, 2025 | 68.47 | 69.16 | 67.90 | 69.04 | 68.84 | 0.83% | 1,808,700 |