Wuxi DK Electronic Materials Co., Ltd. Class A 300842
SZSE · China · Electronic Technology
CNY 59.10-0.74 (-1.24%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 59.10 | -1.24% | CNY 60.80 | CNY 61.34 | CNY 58.80 | 2.88M |
| 2026-09-29 | CNY 59.84 | -0.96% | CNY 60.00 | CNY 60.79 | CNY 59.43 | 2.76M |
| 2026-09-28 | CNY 60.42 | -8.74% | CNY 66.00 | CNY 66.27 | CNY 59.50 | 6.67M |
| 2026-09-24 | CNY 66.21 | -0.81% | CNY 67.00 | CNY 67.33 | CNY 65.21 | 4.89M |
| 2026-09-23 | CNY 66.75 | +4.72% | CNY 64.20 | CNY 67.25 | CNY 63.22 | 6.39M |
| 2026-09-22 | CNY 63.74 | -1.41% | CNY 65.25 | CNY 65.49 | CNY 63.51 | 3.33M |
| 2026-09-21 | CNY 64.65 | +0.14% | CNY 65.60 | CNY 65.60 | CNY 64.28 | 3.75M |
| 2026-09-18 | CNY 64.56 | -1.10% | CNY 66.30 | CNY 66.50 | CNY 64.30 | 4.01M |
| 2026-09-17 | CNY 65.28 | -0.71% | CNY 65.21 | CNY 66.38 | CNY 64.95 | 4.19M |
| 2026-09-16 | CNY 65.75 | +8.73% | CNY 60.47 | CNY 65.89 | CNY 60.06 | 7.05M |
| 2026-09-15 | CNY 60.47 | -3.19% | CNY 61.84 | CNY 62.68 | CNY 60.23 | 3.51M |
| 2026-09-14 | CNY 62.46 | -0.14% | CNY 61.98 | CNY 63.09 | CNY 60.70 | 3.56M |
| 2026-09-11 | CNY 62.55 | -1.50% | CNY 62.55 | CNY 63.12 | CNY 59.91 | 4.80M |
| 2026-09-10 | CNY 63.50 | -1.75% | CNY 64.22 | CNY 64.89 | CNY 62.84 | 3.97M |
| 2026-09-09 | CNY 64.63 | +2.59% | CNY 63.10 | CNY 65.50 | CNY 62.00 | 5.44M |
| 2026-09-08 | CNY 63.00 | -3.90% | CNY 65.55 | CNY 66.48 | CNY 63.00 | 4.69M |
| 2026-09-07 | CNY 65.56 | +6.10% | CNY 62.03 | CNY 66.49 | CNY 61.90 | 7.75M |
| 2026-09-04 | CNY 61.79 | -0.68% | CNY 63.01 | CNY 65.87 | CNY 61.15 | 5.33M |
| 2026-09-03 | CNY 62.21 | -3.10% | CNY 64.51 | CNY 64.83 | CNY 61.21 | 4.72M |
| 2026-09-02 | CNY 64.20 | -3.72% | CNY 65.35 | CNY 66.07 | CNY 63.60 | 4.35M |
| 2026-09-01 | CNY 66.68 | -5.01% | CNY 69.00 | CNY 69.99 | CNY 66.38 | 6.21M |
| 2026-08-31 | CNY 70.20 | +2.95% | CNY 66.83 | CNY 70.37 | CNY 66.00 | 7.59M |
| 2026-08-28 | CNY 68.19 | +1.17% | CNY 66.92 | CNY 69.80 | CNY 66.38 | 6.21M |
| 2026-08-27 | CNY 67.40 | +7.67% | CNY 63.50 | CNY 67.99 | CNY 63.50 | 7.64M |
| 2026-08-26 | CNY 62.60 | -1.29% | CNY 63.88 | CNY 63.98 | CNY 62.02 | 3.34M |
| 2026-08-25 | CNY 63.42 | +1.78% | CNY 61.69 | CNY 64.00 | CNY 59.60 | 4.36M |
| 2026-08-24 | CNY 62.31 | -0.46% | CNY 62.60 | CNY 63.05 | CNY 60.66 | 3.71M |
| 2026-08-21 | CNY 62.60 | +1.84% | CNY 61.00 | CNY 63.20 | CNY 59.99 | 3.07M |
| 2026-08-20 | CNY 61.47 | +0.03% | CNY 62.68 | CNY 63.29 | CNY 60.77 | 3.61M |
| 2026-08-19 | CNY 61.45 | -7.51% | CNY 65.28 | CNY 65.42 | CNY 61.00 | 5.54M |
| 2026-08-18 | CNY 66.44 | -1.03% | CNY 66.99 | CNY 67.88 | CNY 64.80 | 4.82M |
| 2026-08-17 | CNY 67.13 | +6.27% | CNY 63.49 | CNY 67.88 | CNY 62.73 | 5.86M |
| 2026-08-14 | CNY 63.17 | +2.50% | CNY 62.99 | CNY 64.00 | CNY 61.18 | 5.16M |
| 2026-08-13 | CNY 61.63 | -0.47% | CNY 63.80 | CNY 65.80 | CNY 61.52 | 7.84M |
| 2026-08-12 | CNY 61.92 | +7.09% | CNY 57.69 | CNY 62.38 | CNY 57.69 | 5.38M |
| 2026-08-11 | CNY 57.82 | -0.26% | CNY 57.92 | CNY 58.82 | CNY 56.90 | 3.21M |
| 2026-08-10 | CNY 57.97 | -0.05% | CNY 58.04 | CNY 59.21 | CNY 56.81 | 3.74M |
| 2026-08-07 | CNY 58.00 | +3.85% | CNY 55.92 | CNY 58.45 | CNY 54.70 | 4.56M |
| 2026-08-06 | CNY 55.85 | +0.65% | CNY 55.00 | CNY 56.39 | CNY 54.50 | 3.71M |
| 2026-08-05 | CNY 55.49 | +3.53% | CNY 53.96 | CNY 56.23 | CNY 53.01 | 4.29M |
| 2026-08-04 | CNY 53.60 | +5.10% | CNY 51.55 | CNY 54.19 | CNY 50.71 | 4.23M |
| 2026-08-03 | CNY 51.00 | 0.00% | CNY 51.70 | CNY 52.16 | CNY 50.50 | 4.21M |
| 2026-07-31 | CNY 51.00 | +4.08% | CNY 51.66 | CNY 53.69 | CNY 50.89 | 5.33M |
| 2026-07-30 | CNY 49.00 | -7.62% | CNY 53.03 | CNY 53.13 | CNY 48.91 | 5.12M |
| 2026-07-29 | CNY 53.04 | +0.26% | CNY 53.10 | CNY 53.95 | CNY 50.76 | 4.70M |
| 2026-07-28 | CNY 52.90 | -6.24% | CNY 55.66 | CNY 56.90 | CNY 52.28 | 4.05M |
| 2026-07-27 | CNY 56.42 | +3.94% | CNY 54.11 | CNY 56.43 | CNY 53.28 | 4.24M |
| 2026-07-24 | CNY 54.28 | -3.30% | CNY 55.03 | CNY 55.97 | CNY 53.97 | 4.03M |
| 2026-07-23 | CNY 56.13 | -0.28% | CNY 55.72 | CNY 57.33 | CNY 55.30 | 4.13M |
| 2026-07-22 | CNY 56.29 | -1.25% | CNY 56.50 | CNY 59.51 | CNY 55.88 | 5.78M |
| 2026-07-21 | CNY 57.00 | +4.70% | CNY 55.41 | CNY 57.08 | CNY 49.50 | 8.08M |
| 2026-07-20 | CNY 54.44 | -6.46% | CNY 58.78 | CNY 59.51 | CNY 52.33 | 7.82M |
| 2026-07-17 | CNY 58.20 | -8.62% | CNY 63.66 | CNY 65.59 | CNY 57.93 | 7.02M |
| 2026-07-16 | CNY 63.69 | -2.88% | CNY 65.30 | CNY 68.51 | CNY 63.12 | 5.45M |
| 2026-07-15 | CNY 65.58 | -6.10% | CNY 71.00 | CNY 72.75 | CNY 65.40 | 5.27M |
| 2026-07-14 | CNY 69.84 | -1.56% | CNY 70.74 | CNY 71.65 | CNY 67.00 | 5.42M |
| 2026-07-13 | CNY 70.95 | -9.04% | CNY 77.45 | CNY 78.35 | CNY 70.50 | 5.89M |
| 2026-07-10 | CNY 78.00 | -3.70% | CNY 81.97 | CNY 83.50 | CNY 77.68 | 5.75M |
| 2026-07-09 | CNY 81.00 | +9.67% | CNY 75.75 | CNY 81.49 | CNY 72.80 | 7.34M |
| 2026-07-08 | CNY 73.86 | -1.99% | CNY 75.30 | CNY 77.49 | CNY 71.00 | 5.46M |
| 2026-07-07 | CNY 75.36 | -1.72% | CNY 76.65 | CNY 77.43 | CNY 74.02 | 4.73M |
| 2026-07-06 | CNY 76.68 | -6.27% | CNY 83.33 | CNY 84.90 | CNY 74.82 | 7.61M |
| 2026-07-03 | CNY 81.81 | -2.72% | CNY 84.90 | CNY 86.56 | CNY 80.88 | 6.65M |
| 2026-07-02 | CNY 84.10 | -4.45% | CNY 86.74 | CNY 91.26 | CNY 83.50 | 8.52M |
| 2026-07-01 | CNY 88.02 | -1.29% | CNY 91.60 | CNY 92.23 | CNY 87.14 | 6.97M |
| 2026-06-30 | CNY 89.17 | +5.90% | CNY 83.70 | CNY 89.19 | CNY 83.09 | 8.33M |
| 2026-06-29 | CNY 84.20 | -1.83% | CNY 85.93 | CNY 89.90 | CNY 82.16 | 7.50M |
| 2026-06-26 | CNY 85.77 | +0.02% | CNY 85.28 | CNY 90.68 | CNY 83.83 | 8.87M |
| 2026-06-25 | CNY 85.75 | -2.23% | CNY 89.66 | CNY 90.88 | CNY 85.28 | 6.13M |
| 2026-06-24 | CNY 87.71 | -1.32% | CNY 88.49 | CNY 89.32 | CNY 84.20 | 6.95M |
| 2026-06-23 | CNY 88.88 | -3.80% | CNY 91.90 | CNY 96.58 | CNY 88.20 | 10.02M |
| 2026-06-22 | CNY 92.39 | +7.18% | CNY 85.84 | CNY 92.73 | CNY 83.52 | 13.60M |
| 2026-06-18 | CNY 86.20 | +10.43% | CNY 78.73 | CNY 90.53 | CNY 78.00 | 11.62M |
| 2026-06-17 | CNY 78.06 | -2.45% | CNY 79.02 | CNY 80.48 | CNY 77.83 | 4.97M |
| 2026-06-16 | CNY 80.02 | +2.34% | CNY 78.59 | CNY 80.75 | CNY 76.94 | 4.96M |
| 2026-06-15 | CNY 78.19 | +3.19% | CNY 76.50 | CNY 78.88 | CNY 75.85 | 6.82M |
| 2026-06-12 | CNY 75.77 | -1.60% | CNY 78.00 | CNY 79.86 | CNY 75.48 | 5.73M |
| 2026-06-11 | CNY 77.00 | -1.17% | CNY 77.33 | CNY 78.40 | CNY 75.92 | 3.82M |
| 2026-06-10 | CNY 77.91 | -3.37% | CNY 79.10 | CNY 79.56 | CNY 76.16 | 4.99M |
| 2026-06-09 | CNY 80.63 | +4.43% | CNY 78.51 | CNY 80.87 | CNY 77.02 | 5.64M |
| 2026-06-08 | CNY 77.21 | -5.88% | CNY 79.00 | CNY 82.50 | CNY 75.88 | 6.83M |
| 2026-06-05 | CNY 82.03 | -0.93% | CNY 82.07 | CNY 86.16 | CNY 78.19 | 8.76M |
| 2026-06-04 | CNY 82.80 | +0.71% | CNY 81.26 | CNY 84.33 | CNY 80.02 | 4.97M |
| 2026-06-03 | CNY 82.22 | +0.42% | CNY 81.00 | CNY 85.75 | CNY 79.97 | 7.57M |
| 2026-06-02 | CNY 81.88 | -0.51% | CNY 82.85 | CNY 83.32 | CNY 78.00 | 6.26M |
| 2026-06-01 | CNY 82.30 | -4.08% | CNY 87.52 | CNY 88.49 | CNY 82.00 | 7.40M |
| 2026-05-29 | CNY 85.80 | -10.19% | CNY 96.06 | CNY 98.43 | CNY 84.80 | 12.13M |
| 2026-05-28 | CNY 95.54 | +0.29% | CNY 94.10 | CNY 97.40 | CNY 92.92 | 5.92M |
| 2026-05-27 | CNY 95.26 | -4.04% | CNY 101.14 | CNY 102.65 | CNY 94.45 | 8.00M |
| 2026-05-26 | CNY 99.27 | -1.38% | CNY 101.00 | CNY 102.50 | CNY 96.87 | 7.81M |