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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	66.17	69.24	69.24	69.9	65.76	10.36M
September 29, 2025	63.72	65.66	65.66	65.98	62.5	9.04M
September 26, 2025	62.42	63.72	63.72	67.69	62.42	11.07M
September 25, 2025	62	63.27	63.27	63.66	61.13	9.44M
September 24, 2025	61.44	60.83	60.83	62.18	59.75	8.99M
September 23, 2025	59.1	60	60	61.45	58.25	7.36M
September 22, 2025	59.77	59.24	59.24	60.23	58	7.5M
September 19, 2025	57.48	59.77	59.77	60.44	57.48	10.59M
September 18, 2025	57.1	57.18	57.18	59.59	56.36	8.5M
September 17, 2025	57.51	57.25	57.25	58.3	56.46	5.51M
September 16, 2025	56.51	57.3	57.3	57.36	55.93	5.46M
September 15, 2025	57.01	56.53	56.53	60.66	55.99	12.22M
September 12, 2025	55.22	56.58	56.58	57.57	54.25	8.63M
September 11, 2025	54.5	55.18	55.18	55.6	52	7.78M
September 10, 2025	53.45	54.6	54.6	55.88	53	10.69M
September 09, 2025	53.43	53.38	53.38	55.65	52.93	10.63M
September 08, 2025	54.09	53.9	53.9	54.1	51.8	9.12M
September 05, 2025	52	53.48	53.48	54.26	50.4	12.74M
September 04, 2025	51.05	51.25	51.25	53.75	49.99	9.97M
September 03, 2025	52.44	51.63	51.63	53.87	50.98	9M
September 02, 2025	50.63	51.49	51.49	52.22	49.27	11.83M
September 01, 2025	51.91	50.71	50.71	51.99	46.43	8.46M
August 29, 2025	46.43	50.61	50.61	51	46.24	16.55M
August 28, 2025	45.73	46.44	46.44	46.47	44.66	7.37M
August 27, 2025	46.92	45.78	45.78	47.74	45.77	5.99M
August 26, 2025	47.39	46.94	46.94	48	46.9	6.11M
August 25, 2025	48.83	47.52	47.52	49	47.11	9.98M
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

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