Wuxi DK Electronic Materials Co.,Ltd. (SHE:300842)
China
· Delayed Price · Currency is CNY 100.64
-3.86 (-3.69%)
Mar 9, 2026, 3:04 PM CST
SHE:300842 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 102.14 | 102.99 | 95.90 | 100.37 | - | -3.95% | 6,585,990 |
| Mar 6, 2026 | 102.14 | 107.70 | 101.50 | 104.50 | 104.50 | 1.09% | 6,878,889 |
| Mar 5, 2026 | 109.29 | 110.29 | 101.81 | 103.37 | 103.37 | -2.31% | 7,063,735 |
| Mar 4, 2026 | 103.25 | 107.88 | 103.00 | 105.81 | 105.81 | -0.13% | 7,447,279 |
| Mar 3, 2026 | 116.97 | 119.55 | 104.49 | 105.95 | 105.95 | -10.33% | 15,280,900 |
| Mar 2, 2026 | 112.00 | 128.20 | 111.89 | 118.15 | 118.15 | 0.59% | 16,255,580 |
| Feb 27, 2026 | 112.00 | 119.68 | 111.49 | 117.46 | 117.46 | 4.26% | 12,261,070 |
| Feb 26, 2026 | 115.00 | 117.74 | 111.50 | 112.66 | 112.66 | -3.05% | 8,233,157 |
| Feb 25, 2026 | 115.77 | 119.00 | 111.55 | 116.20 | 116.20 | -1.11% | 9,178,029 |
| Feb 24, 2026 | 119.82 | 122.00 | 114.00 | 117.50 | 117.50 | -2.09% | 8,395,037 |
| Feb 13, 2026 | 119.00 | 121.50 | 114.48 | 120.01 | 120.01 | 0.64% | 10,357,760 |
| Feb 12, 2026 | 111.63 | 121.21 | 109.00 | 119.25 | 119.25 | 6.85% | 12,629,020 |
| Feb 11, 2026 | 113.04 | 115.10 | 110.08 | 111.60 | 111.60 | -0.99% | 8,858,967 |
| Feb 10, 2026 | 116.46 | 116.78 | 110.00 | 112.72 | 112.72 | -4.47% | 11,172,870 |
| Feb 9, 2026 | 109.79 | 119.08 | 105.74 | 118.00 | 118.00 | 11.28% | 20,432,070 |
| Feb 6, 2026 | 106.48 | 108.00 | 103.00 | 106.04 | 106.04 | -1.55% | 11,991,370 |
| Feb 5, 2026 | 113.90 | 114.99 | 104.24 | 107.71 | 107.71 | -10.92% | 17,897,890 |
| Feb 4, 2026 | 124.46 | 124.97 | 117.47 | 120.91 | 120.91 | -2.47% | 15,809,960 |
| Feb 3, 2026 | 108.61 | 123.97 | 108.50 | 123.97 | 123.97 | 20.00% | 22,892,210 |
| Feb 2, 2026 | 110.00 | 112.10 | 103.20 | 103.31 | 103.31 | -4.70% | 11,047,201 |
| Jan 30, 2026 | 109.36 | 111.50 | 102.77 | 108.41 | 108.41 | -1.50% | 14,169,070 |
| Jan 29, 2026 | 115.73 | 117.90 | 109.00 | 110.06 | 110.06 | -5.92% | 14,190,980 |
| Jan 28, 2026 | 115.13 | 121.10 | 113.15 | 116.98 | 116.98 | -0.96% | 15,296,490 |
| Jan 27, 2026 | 107.14 | 124.30 | 104.89 | 118.11 | 118.11 | 10.59% | 23,016,670 |
| Jan 26, 2026 | 111.01 | 113.00 | 102.00 | 106.80 | 106.80 | -7.45% | 24,622,580 |
| Jan 23, 2026 | 97.99 | 115.96 | 97.00 | 115.40 | 115.40 | 18.94% | 29,067,130 |
| Jan 22, 2026 | 98.97 | 99.88 | 92.47 | 97.02 | 97.02 | 0.24% | 15,135,350 |
| Jan 21, 2026 | 94.00 | 101.68 | 93.50 | 96.79 | 96.79 | 6.13% | 18,727,160 |
| Jan 20, 2026 | 89.28 | 97.00 | 89.20 | 91.20 | 91.20 | 1.25% | 18,725,760 |
| Jan 19, 2026 | 92.63 | 95.63 | 89.00 | 90.07 | 90.07 | 2.89% | 20,352,876 |
| Jan 16, 2026 | 84.15 | 89.90 | 82.01 | 87.54 | 87.54 | 4.70% | 19,601,210 |
| Jan 15, 2026 | 80.20 | 89.32 | 80.00 | 83.61 | 83.61 | 3.67% | 24,039,980 |
| Jan 14, 2026 | 75.91 | 84.48 | 71.98 | 80.65 | 80.65 | 11.81% | 33,192,420 |
| Jan 13, 2026 | 60.11 | 72.13 | 60.10 | 72.13 | 72.13 | 20.00% | 24,524,840 |
| Jan 12, 2026 | 60.60 | 62.80 | 59.80 | 60.11 | 60.11 | -1.72% | 8,036,202 |
| Jan 9, 2026 | 63.18 | 63.18 | 60.72 | 61.16 | 61.16 | -3.97% | 8,539,521 |
| Jan 8, 2026 | 62.40 | 64.80 | 62.15 | 63.69 | 63.69 | 1.05% | 5,863,187 |
| Jan 7, 2026 | 65.02 | 65.80 | 62.38 | 63.03 | 63.03 | 1.42% | 7,884,388 |
| Jan 6, 2026 | 60.24 | 63.28 | 60.24 | 62.15 | 62.15 | 3.27% | 6,268,734 |
| Jan 5, 2026 | 59.31 | 60.58 | 59.31 | 60.18 | 60.18 | 1.54% | 3,702,127 |
| Dec 31, 2025 | 60.31 | 60.93 | 59.00 | 59.27 | 59.27 | -1.23% | 3,172,582 |
| Dec 30, 2025 | 59.99 | 60.97 | 59.99 | 60.01 | 60.01 | -1.43% | 4,039,746 |
| Dec 29, 2025 | 63.52 | 63.90 | 60.03 | 60.88 | 60.88 | -3.96% | 8,242,253 |
| Dec 26, 2025 | 62.45 | 66.31 | 62.42 | 63.39 | 63.39 | 1.59% | 9,388,270 |
| Dec 25, 2025 | 62.45 | 63.17 | 61.71 | 62.40 | 62.40 | -0.40% | 3,636,852 |
| Dec 24, 2025 | 61.91 | 63.00 | 60.50 | 62.65 | 62.65 | 1.15% | 4,451,400 |
| Dec 23, 2025 | 64.00 | 64.04 | 61.30 | 61.94 | 61.94 | -3.54% | 6,161,306 |
| Dec 22, 2025 | 59.91 | 65.99 | 59.85 | 64.21 | 64.21 | 6.98% | 10,602,870 |
| Dec 19, 2025 | 62.07 | 63.30 | 59.90 | 60.02 | 60.02 | -3.26% | 6,035,970 |
| Dec 18, 2025 | 60.47 | 63.55 | 60.47 | 62.04 | 62.04 | 2.61% | 7,464,012 |
| Dec 17, 2025 | 65.00 | 65.00 | 58.68 | 60.46 | 60.46 | -3.68% | 8,688,808 |
| Dec 16, 2025 | 60.47 | 63.65 | 60.13 | 62.77 | 62.77 | 3.50% | 8,531,770 |
| Dec 15, 2025 | 60.00 | 62.50 | 60.00 | 60.65 | 60.65 | 0.40% | 4,874,444 |
| Dec 12, 2025 | 60.02 | 61.16 | 58.61 | 60.41 | 60.41 | 0.17% | 4,822,919 |
| Dec 11, 2025 | 61.75 | 62.88 | 60.23 | 60.31 | 60.31 | -1.98% | 4,190,200 |
| Dec 10, 2025 | 61.41 | 62.19 | 60.08 | 61.53 | 61.53 | 0.21% | 5,758,323 |
| Dec 9, 2025 | 56.00 | 64.56 | 55.68 | 61.40 | 61.40 | 8.67% | 10,911,690 |
| Dec 8, 2025 | 54.86 | 56.95 | 54.42 | 56.50 | 56.50 | 3.10% | 4,261,841 |
| Dec 5, 2025 | 56.72 | 56.96 | 54.42 | 54.80 | 54.80 | -3.33% | 5,224,396 |
| Dec 4, 2025 | 53.37 | 57.80 | 52.63 | 56.69 | 56.69 | 6.60% | 9,721,388 |
| Dec 3, 2025 | 53.73 | 53.81 | 52.10 | 53.18 | 53.18 | -0.36% | 3,032,496 |
| Dec 2, 2025 | 55.00 | 55.04 | 53.12 | 53.37 | 53.37 | -2.96% | 3,492,348 |
| Dec 1, 2025 | 56.37 | 57.56 | 53.90 | 55.00 | 55.00 | -1.96% | 5,094,770 |
| Nov 28, 2025 | 55.69 | 56.65 | 55.40 | 56.10 | 56.10 | 0.30% | 3,285,492 |
| Nov 27, 2025 | 55.80 | 56.95 | 55.50 | 55.93 | 55.93 | 0.56% | 4,277,885 |
| Nov 26, 2025 | 56.04 | 56.72 | 55.38 | 55.62 | 55.62 | -1.28% | 3,241,849 |
| Nov 25, 2025 | 56.00 | 57.62 | 56.00 | 56.34 | 56.34 | 3.53% | 4,849,716 |
| Nov 24, 2025 | 55.12 | 57.36 | 54.01 | 54.42 | 54.42 | 1.72% | 6,667,941 |
| Nov 21, 2025 | 55.45 | 56.13 | 52.73 | 53.50 | 53.50 | -6.73% | 7,158,592 |
| Nov 20, 2025 | 61.03 | 62.40 | 57.05 | 57.36 | 57.36 | -6.00% | 6,107,958 |
| Nov 19, 2025 | 63.00 | 64.31 | 60.01 | 61.02 | 61.02 | -3.04% | 5,671,851 |
| Nov 18, 2025 | 67.10 | 67.50 | 62.50 | 62.93 | 62.93 | -6.42% | 7,305,136 |
| Nov 17, 2025 | 67.45 | 68.50 | 65.70 | 67.25 | 67.25 | 0.07% | 5,152,671 |
| Nov 14, 2025 | 68.55 | 70.40 | 67.13 | 67.20 | 67.20 | -4.68% | 7,841,694 |
| Nov 13, 2025 | 68.08 | 71.65 | 66.70 | 70.50 | 70.50 | 4.90% | 12,641,410 |
| Nov 12, 2025 | 66.66 | 69.50 | 65.50 | 67.21 | 67.21 | -0.74% | 9,871,809 |
| Nov 11, 2025 | 66.90 | 70.99 | 66.00 | 67.71 | 67.71 | 1.29% | 13,161,220 |
| Nov 10, 2025 | 63.01 | 70.23 | 63.01 | 66.85 | 66.85 | 10.95% | 15,799,940 |
| Nov 7, 2025 | 60.50 | 61.30 | 58.88 | 60.25 | 60.25 | -0.51% | 5,019,687 |
| Nov 6, 2025 | 61.64 | 63.39 | 60.40 | 60.56 | 60.56 | -0.80% | 4,482,420 |
| Nov 5, 2025 | 59.97 | 62.22 | 59.50 | 61.05 | 61.05 | -0.26% | 4,651,831 |
| Nov 4, 2025 | 64.00 | 64.39 | 60.80 | 61.21 | 61.21 | -4.69% | 4,347,520 |
| Nov 3, 2025 | 61.54 | 64.48 | 60.02 | 64.22 | 64.22 | 3.83% | 7,343,068 |
| Oct 31, 2025 | 63.55 | 65.50 | 61.85 | 61.85 | 61.85 | -3.07% | 7,304,918 |
| Oct 30, 2025 | 64.66 | 66.10 | 63.28 | 63.81 | 63.81 | -0.41% | 5,869,250 |
| Oct 29, 2025 | 60.31 | 65.34 | 60.04 | 64.07 | 64.07 | 0.98% | 7,969,852 |
| Oct 28, 2025 | 65.00 | 65.59 | 62.80 | 63.45 | 63.45 | -5.17% | 8,839,589 |
| Oct 27, 2025 | 66.15 | 67.71 | 64.66 | 66.91 | 66.91 | 4.30% | 13,263,920 |
| Oct 24, 2025 | 65.00 | 66.00 | 63.33 | 64.15 | 64.15 | 1.50% | 10,624,020 |
| Oct 23, 2025 | 64.50 | 65.82 | 60.76 | 63.20 | 63.20 | -2.57% | 9,146,426 |
| Oct 22, 2025 | 62.54 | 67.55 | 62.54 | 64.87 | 64.87 | 2.30% | 11,161,020 |
| Oct 21, 2025 | 62.14 | 64.85 | 61.50 | 63.41 | 63.41 | 3.24% | 7,943,147 |
| Oct 20, 2025 | 63.01 | 63.69 | 60.66 | 61.42 | 61.42 | -0.78% | 7,377,500 |
| Oct 17, 2025 | 64.61 | 65.60 | 60.03 | 61.90 | 61.90 | -4.08% | 11,461,600 |
| Oct 16, 2025 | 64.42 | 68.00 | 62.97 | 64.53 | 64.53 | 0.17% | 12,488,100 |
| Oct 15, 2025 | 66.97 | 66.97 | 57.70 | 64.42 | 64.42 | -4.76% | 16,526,740 |
| Oct 14, 2025 | 72.84 | 73.88 | 67.41 | 67.64 | 67.64 | -5.66% | 9,080,738 |
| Oct 13, 2025 | 65.63 | 72.02 | 64.93 | 71.70 | 71.70 | 3.09% | 9,091,626 |
| Oct 10, 2025 | 73.75 | 73.80 | 68.18 | 69.55 | 69.55 | -6.78% | 11,436,660 |
| Oct 9, 2025 | 70.00 | 75.00 | 67.46 | 74.61 | 74.61 | 7.76% | 12,802,170 |