Wuxi DK Electronic Materials Co.,Ltd. (SHE:300842)
China
· Delayed Price · Currency is CNY 90.08
+4.60 (5.38%)
Apr 29, 2026, 3:04 PM CST
SHE:300842 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 84.73 | 91.00 | 80.03 | 90.08 | 90.08 | 5.38% | 10,304,330 |
| Apr 28, 2026 | 87.60 | 88.08 | 84.73 | 85.48 | 85.48 | -2.42% | 6,815,982 |
| Apr 27, 2026 | 84.50 | 90.28 | 84.50 | 87.60 | 87.60 | 3.67% | 8,071,059 |
| Apr 24, 2026 | 85.68 | 86.50 | 84.23 | 84.50 | 84.50 | -1.33% | 5,928,613 |
| Apr 23, 2026 | 85.98 | 89.09 | 83.95 | 85.64 | 85.64 | 0.40% | 8,035,353 |
| Apr 22, 2026 | 84.47 | 85.85 | 82.29 | 85.30 | 85.30 | -0.02% | 5,162,087 |
| Apr 21, 2026 | 85.60 | 86.44 | 83.93 | 85.32 | 85.32 | -0.33% | 3,722,601 |
| Apr 20, 2026 | 84.50 | 87.35 | 84.02 | 85.60 | 85.60 | 0.87% | 5,639,710 |
| Apr 17, 2026 | 84.35 | 85.90 | 83.38 | 84.86 | 84.86 | -0.74% | 5,574,809 |
| Apr 16, 2026 | 84.26 | 86.66 | 82.82 | 85.49 | 85.49 | 1.50% | 5,061,172 |
| Apr 15, 2026 | 84.93 | 87.48 | 83.96 | 84.23 | 84.23 | -0.26% | 6,311,025 |
| Apr 14, 2026 | 84.06 | 86.49 | 82.78 | 84.45 | 84.45 | 0.72% | 4,721,886 |
| Apr 13, 2026 | 82.00 | 85.40 | 82.00 | 83.85 | 83.85 | 0.53% | 4,796,276 |
| Apr 10, 2026 | 82.95 | 85.58 | 82.06 | 83.41 | 83.41 | 1.50% | 5,987,680 |
| Apr 9, 2026 | 81.81 | 83.10 | 80.45 | 82.18 | 82.18 | -1.20% | 3,840,730 |
| Apr 8, 2026 | 80.00 | 83.84 | 80.00 | 83.18 | 83.18 | 6.11% | 5,482,807 |
| Apr 7, 2026 | 78.97 | 79.95 | 77.93 | 78.39 | 78.39 | -0.24% | 3,165,820 |
| Apr 3, 2026 | 80.93 | 81.35 | 77.88 | 78.58 | 78.58 | -2.43% | 4,044,978 |
| Apr 2, 2026 | 81.81 | 82.66 | 79.90 | 80.54 | 80.54 | -2.27% | 3,568,275 |
| Apr 1, 2026 | 82.61 | 83.97 | 80.94 | 82.41 | 82.41 | 1.25% | 5,120,670 |
| Mar 31, 2026 | 83.80 | 85.06 | 80.58 | 81.39 | 81.39 | -2.71% | 5,343,217 |
| Mar 30, 2026 | 85.00 | 85.30 | 82.00 | 83.66 | 83.66 | -1.63% | 6,303,620 |
| Mar 27, 2026 | 84.70 | 86.20 | 82.67 | 85.05 | 85.05 | -0.12% | 4,309,240 |
| Mar 26, 2026 | 86.92 | 88.47 | 84.17 | 85.15 | 85.15 | -2.40% | 5,004,920 |
| Mar 25, 2026 | 88.16 | 91.93 | 86.50 | 87.24 | 87.24 | -0.86% | 7,681,682 |
| Mar 24, 2026 | 90.01 | 90.63 | 83.88 | 88.00 | 88.00 | 0.26% | 8,663,333 |
| Mar 23, 2026 | 93.00 | 94.93 | 87.35 | 87.77 | 87.77 | -6.70% | 9,022,024 |
| Mar 20, 2026 | 98.21 | 100.35 | 93.08 | 94.07 | 94.07 | -3.74% | 10,691,380 |
| Mar 19, 2026 | 97.58 | 101.06 | 97.16 | 97.72 | 97.72 | -2.05% | 5,717,075 |
| Mar 18, 2026 | 97.46 | 102.84 | 95.68 | 99.77 | 99.77 | 4.42% | 7,032,595 |
| Mar 17, 2026 | 100.50 | 101.53 | 95.50 | 95.55 | 95.55 | -2.99% | 4,377,237 |
| Mar 16, 2026 | 99.00 | 99.45 | 95.28 | 98.50 | 98.50 | 0.82% | 5,260,117 |
| Mar 13, 2026 | 99.00 | 100.81 | 97.02 | 97.70 | 97.70 | -2.20% | 6,359,515 |
| Mar 12, 2026 | 104.00 | 106.64 | 98.53 | 99.90 | 99.90 | -3.76% | 5,892,004 |
| Mar 11, 2026 | 105.00 | 106.78 | 103.75 | 103.80 | 103.80 | -1.08% | 7,273,661 |
| Mar 10, 2026 | 101.87 | 106.44 | 101.02 | 104.93 | 104.93 | 4.26% | 7,401,840 |
| Mar 9, 2026 | 100.84 | 102.99 | 95.90 | 100.64 | 100.64 | -3.69% | 7,701,584 |
| 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 |