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

64.15

+0.95(+1.50%)

Updated at October 24 03:13PM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 24, 20256564.1564.156663.3310.62M
October 23, 202564.563.263.265.8260.769.15M
October 22, 202562.5464.8764.8767.5562.5411.16M
October 21, 202562.1463.4163.4164.8561.57.94M
October 20, 202563.0161.4261.4263.6960.667.38M
October 17, 202564.6161.961.965.660.0311.55M
October 16, 202564.4264.5364.536862.9712.49M
October 15, 202566.9764.4264.4266.9757.716.53M
October 14, 202572.8467.6467.6473.8867.419.08M
October 13, 202565.6371.771.772.0264.939.09M
October 10, 202573.7569.5569.5573.868.1811.44M
October 09, 20257074.6174.617567.4612.88M
September 30, 202566.1769.2469.2469.965.7610.36M
September 29, 202563.7265.6665.6665.9862.59.04M
September 26, 202562.4263.7263.7267.6962.4211.07M
September 25, 20256263.2763.2763.6661.139.44M
September 24, 202561.4460.8360.8362.1859.758.99M
September 23, 202559.1606061.4558.257.36M
September 22, 202559.7759.2459.2460.23587.5M
September 19, 202557.4859.7759.7760.4457.4810.59M
September 18, 202557.157.1857.1859.5956.368.5M
September 17, 202557.5157.2557.2558.356.465.51M
September 16, 202556.5157.357.357.3655.935.46M
September 15, 202557.0156.5356.5360.6655.9912.22M
September 12, 202555.2256.5856.5857.5754.258.63M
September 11, 202554.555.1855.1855.6527.78M
September 10, 202553.4554.654.655.885310.69M
September 09, 202553.4353.3853.3855.6552.9310.63M
September 08, 202554.0953.953.954.151.89.12M
September 05, 20255253.4853.4854.2650.412.74M
September 04, 202551.0551.2551.2553.7549.999.97M
September 03, 202552.4451.6351.6353.8750.989M
September 02, 202550.6351.4951.4952.2249.2711.83M
September 01, 202551.9150.7150.7151.9946.438.46M
August 29, 202546.4350.6150.615146.2416.55M
August 28, 202545.7346.4446.4446.4744.667.37M
August 27, 202546.9245.7845.7847.7445.775.99M
August 26, 202547.3946.9446.944846.96.11M
August 25, 202548.8347.5247.524947.119.98M
August 22, 202546.9948.8248.8249.2346.649.33M
August 21, 202546.2646.8146.8147.6546.017.77M
August 20, 202545.9946.2746.2746.2945.055.71M
August 19, 202545.545.5845.5846.1545.284.65M
August 18, 202544.7945.6845.6845.8444.516.29M
August 15, 202543.744.5144.5145.1543.75.33M
August 14, 202545.3543.743.745.3743.54.59M
August 13, 202545.2645.3445.3445.544.873.72M
August 12, 202545.0145.245.245.344.363.42M
August 11, 202544.09454545.32444.26M
August 08, 202544.5144.0244.0244.843.953.5M
August 07, 202544.3244.5244.5245.8944.15.58M
August 06, 202543.4844.3344.3344.543.154.46M
August 05, 202543.5743.4743.4743.7743.313.03M
August 04, 202543.3943.5743.5743.6442.832.4M
August 01, 202542.9943.6243.6244.2942.764.51M
July 31, 202544.3342.9442.9444.842.65.17M
July 30, 202545.244.3144.3145.4843.913.65M
July 29, 202545.245.1345.1345.4544.473.57M
July 28, 202544.745.2445.2445.7444.195.25M
July 25, 202544.3144.6744.6744.7643.932.57M