Wuxi DK Electronic Materials Co.,Ltd. - 300842.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	46.99	48.82	48.82	49.23	46.64	9.33M
August 21, 2025	46.26	46.81	46.81	47.65	46.01	7.77M
August 20, 2025	45.99	46.27	46.27	46.29	45.05	5.71M
August 19, 2025	45.5	45.58	45.58	46.15	45.28	4.65M
August 18, 2025	44.79	45.68	45.68	45.84	44.51	6.29M
August 15, 2025	43.7	44.51	44.51	45.15	43.7	5.33M
August 14, 2025	45.35	43.7	43.7	45.37	43.5	4.59M
August 13, 2025	45.26	45.34	45.34	45.5	44.87	3.72M
August 12, 2025	45.01	45.2	45.2	45.3	44.36	3.42M
August 11, 2025	44.09	45	45	45.32	44	4.26M
August 08, 2025	44.51	44.02	44.02	44.8	43.95	3.5M
August 07, 2025	44.32	44.52	44.52	45.89	44.1	5.58M
August 06, 2025	43.48	44.33	44.33	44.5	43.15	4.46M
August 05, 2025	43.57	43.47	43.47	43.77	43.31	3.03M
August 04, 2025	43.39	43.57	43.57	43.64	42.83	2.4M
August 01, 2025	42.99	43.62	43.62	44.29	42.76	4.51M
July 31, 2025	44.33	42.94	42.94	44.8	42.6	5.17M
July 30, 2025	45.2	44.31	44.31	45.48	43.91	3.65M
July 29, 2025	45.2	45.13	45.13	45.45	44.47	3.57M
July 28, 2025	44.7	45.24	45.24	45.74	44.19	5.25M
July 25, 2025	44.31	44.67	44.67	44.76	43.93	2.57M
July 24, 2025	44.19	44.59	44.59	44.65	43.97	3.24M
July 23, 2025	45.26	43.95	43.95	45.48	43.95	4.08M
July 22, 2025	44.9	45.25	45.25	45.78	44.68	3.63M
July 21, 2025	44.75	45.08	45.08	45.09	44.66	2.39M
July 18, 2025	45.14	44.94	44.94	45.51	44.49	3.36M
July 17, 2025	44.88	45.19	45.19	45.4	44.6	3.4M
July 16, 2025	45.2	44.69	44.69	45.33	44.5	2.62M
July 15, 2025	45.22	45.19	45.19	45.81	44.44	4.08M
July 14, 2025	45.45	45.62	45.62	45.93	45.11	3.44M
July 11, 2025	46.24	45.51	45.51	46.5	45.28	4.87M
July 10, 2025	45.65	46.24	46.24	46.99	45.51	6.82M
July 09, 2025	45.8	45.6	45.6	46.5	45.37	4.75M
July 08, 2025	44.27	46.2	46.2	46.5	44.01	9.22M
July 07, 2025	42.98	44.34	44.34	45.32	42.82	4.41M
July 04, 2025	44.64	43.62	43.62	44.89	43.48	4.09M
July 03, 2025	44.97	44.31	44.31	44.97	44.02	5.23M
July 02, 2025	43.83	45.01	45.01	45.32	43.6	8.96M
July 01, 2025	43.9	43.87	43.87	44.08	43.06	3.58M
June 30, 2025	43.3	43.83	43.83	44.2	43.16	4.29M
June 27, 2025	43.24	43.16	43.16	43.72	42.88	3.42M
June 26, 2025	43.4	42.95	42.95	44.07	42.72	3.6M
June 25, 2025	43.54	43.5	43.5	43.78	43.01	4.09M
June 24, 2025	41.74	43.54	43.54	43.61	41.32	7.26M
June 23, 2025	40.65	41.45	41.45	41.74	40.3	3.53M
June 20, 2025	41.51	40.72	40.72	42.51	40.5	4.99M
June 19, 2025	41.49	41.12	41.12	41.8	40.81	3.33M
June 18, 2025	42.09	41.76	41.76	42.16	41.47	2.69M
June 17, 2025	41.85	41.78	41.78	41.95	41.35	2.37M
June 16, 2025	41.3	41.83	41.83	42.3	41.3	2.99M
June 13, 2025	42.29	41.6	41.6	42.71	41.12	5.22M
June 12, 2025	42.31	42.71	42.71	43.87	42	4.85M
June 11, 2025	42.41	42.65	42.65	44.57	42.41	6.69M
June 10, 2025	42.45	41.79	41.79	42.6	41.2	4.78M
June 09, 2025	42.01	42.46	42.46	42.95	42	5.95M
June 06, 2025	39.57	42.68	42.68	42.74	39.57	11.21M
June 05, 2025	39.53	39.79	39.79	40.06	39.28	2.35M
June 04, 2025	39	39.51	39.51	39.79	38.9	2.24M
June 03, 2025	38.89	39.1	39.1	39.29	38.45	1.98M
May 30, 2025	39.88	39.09	39.09	40	39	2.53M

Wuxi DK Electronic Materials Co.,Ltd. (300842.SZ) SHZ