Wuxi Paike New Materials and Technology Co., Ltd. Class A 605123

SSE · China · Producer Manufacturing

CNY 76.40-1.06 (-1.37%)

Market closed· Sep 30, 2026, 7:00 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 76.40	-1.37%	CNY 77.54	CNY 78.15	CNY 76.20	694.85K
2026-09-29	CNY 77.46	-0.95%	CNY 78.51	CNY 78.77	CNY 76.91	846.17K
2026-09-28	CNY 78.20	-2.25%	CNY 80.38	CNY 80.47	CNY 76.89	1.41M
2026-09-24	CNY 80.00	-1.96%	CNY 81.27	CNY 82.12	CNY 80.00	1.17M
2026-09-23	CNY 81.60	+1.05%	CNY 80.95	CNY 82.12	CNY 80.11	1.10M
2026-09-22	CNY 80.75	-1.67%	CNY 82.52	CNY 82.82	CNY 80.25	1.48M
2026-09-21	CNY 82.12	+1.61%	CNY 80.04	CNY 82.80	CNY 80.04	2.15M
2026-09-18	CNY 80.82	+3.17%	CNY 78.35	CNY 81.00	CNY 78.35	1.61M
2026-09-17	CNY 78.34	-0.66%	CNY 78.83	CNY 79.77	CNY 77.63	1.08M
2026-09-16	CNY 78.86	+0.63%	CNY 78.37	CNY 79.49	CNY 78.06	1.12M
2026-09-15	CNY 78.37	-1.38%	CNY 79.05	CNY 79.68	CNY 78.35	971.57K
2026-09-14	CNY 79.47	-1.23%	CNY 80.01	CNY 80.85	CNY 78.96	1.32M
2026-09-11	CNY 80.46	-1.28%	CNY 81.05	CNY 81.46	CNY 79.28	1.53M
2026-09-10	CNY 81.50	-0.97%	CNY 82.00	CNY 82.49	CNY 80.65	1.27M
2026-09-09	CNY 82.30	+2.49%	CNY 80.23	CNY 82.94	CNY 80.12	1.73M
2026-09-08	CNY 80.30	-0.77%	CNY 80.84	CNY 81.73	CNY 79.90	1.20M
2026-09-07	CNY 80.92	-0.68%	CNY 81.05	CNY 81.30	CNY 80.08	1.54M
2026-09-04	CNY 81.47	+0.43%	CNY 81.93	CNY 83.20	CNY 80.90	1.85M
2026-09-03	CNY 81.12	+0.09%	CNY 80.68	CNY 82.07	CNY 79.65	1.71M
2026-09-02	CNY 81.05	+2.39%	CNY 78.81	CNY 81.41	CNY 77.86	2.54M
2026-09-01	CNY 79.16	-1.77%	CNY 80.67	CNY 80.91	CNY 78.85	1.64M
2026-08-31	CNY 80.59	+5.21%	CNY 77.25	CNY 80.95	CNY 76.55	2.92M
2026-08-28	CNY 76.60	-0.10%	CNY 76.60	CNY 77.20	CNY 76.11	1.21M
2026-08-27	CNY 76.68	-0.03%	CNY 76.95	CNY 77.14	CNY 75.98	1.09M
2026-08-26	CNY 76.70	+0.97%	CNY 76.01	CNY 77.52	CNY 76.00	1.22M
2026-08-25	CNY 75.96	+0.84%	CNY 74.91	CNY 76.92	CNY 74.29	1.32M
2026-08-24	CNY 75.33	-1.48%	CNY 76.43	CNY 77.36	CNY 74.34	1.34M
2026-08-21	CNY 76.46	+1.84%	CNY 74.32	CNY 76.48	CNY 74.11	1.90M
2026-08-20	CNY 75.08	-3.52%	CNY 77.14	CNY 77.82	CNY 74.90	2.76M
2026-08-19	CNY 77.82	-3.56%	CNY 82.95	CNY 83.10	CNY 77.80	4.92M
2026-08-18	CNY 80.69	+0.30%	CNY 80.58	CNY 80.98	CNY 79.55	1.73M
2026-08-17	CNY 80.45	+2.98%	CNY 78.40	CNY 80.50	CNY 77.77	2.21M
2026-08-14	CNY 78.12	+0.77%	CNY 77.90	CNY 78.50	CNY 77.21	1.35M
2026-08-13	CNY 77.52	-1.47%	CNY 78.78	CNY 79.44	CNY 77.52	1.76M
2026-08-12	CNY 78.68	+0.49%	CNY 78.00	CNY 79.29	CNY 77.88	1.38M
2026-08-11	CNY 78.30	-1.95%	CNY 78.44	CNY 79.20	CNY 77.51	2.28M
2026-08-10	CNY 79.86	+1.24%	CNY 78.98	CNY 80.28	CNY 77.60	2.79M
2026-08-07	CNY 78.88	+0.08%	CNY 77.88	CNY 79.21	CNY 76.02	3.69M
2026-08-06	CNY 78.82	-5.26%	CNY 76.88	CNY 79.78	CNY 76.85	4.97M
2026-08-05	CNY 83.20	+2.05%	CNY 81.72	CNY 83.31	CNY 81.33	4.03M
2026-08-04	CNY 81.53	+2.98%	CNY 81.70	CNY 82.00	CNY 79.99	3.71M
2026-08-03	CNY 79.17	+3.72%	CNY 76.33	CNY 79.80	CNY 76.16	1.93M
2026-07-31	CNY 76.33	+1.49%	CNY 76.80	CNY 77.82	CNY 76.18	2.05M
2026-07-30	CNY 75.21	+0.03%	CNY 74.67	CNY 76.45	CNY 74.50	1.64M
2026-07-29	CNY 75.19	+2.76%	CNY 73.48	CNY 75.46	CNY 72.45	1.77M
2026-07-28	CNY 73.17	-1.59%	CNY 74.00	CNY 74.53	CNY 72.73	1.47M
2026-07-27	CNY 74.35	+2.81%	CNY 73.21	CNY 74.45	CNY 71.71	1.80M
2026-07-24	CNY 72.32	-2.87%	CNY 74.02	CNY 74.50	CNY 72.15	1.58M
2026-07-23	CNY 74.46	+2.85%	CNY 72.30	CNY 74.97	CNY 71.50	1.78M
2026-07-22	CNY 72.40	-2.02%	CNY 73.47	CNY 73.87	CNY 72.00	2.27M
2026-07-21	CNY 73.89	+0.22%	CNY 73.65	CNY 74.92	CNY 70.40	2.86M
2026-07-20	CNY 73.73	0.00%	CNY 74.54	CNY 75.79	CNY 71.22	2.90M
2026-07-17	CNY 73.73	-6.02%	CNY 77.85	CNY 78.45	CNY 73.30	2.54M
2026-07-16	CNY 78.45	-0.82%	CNY 78.56	CNY 79.86	CNY 77.20	1.65M
2026-07-15	CNY 79.10	-1.49%	CNY 79.98	CNY 81.50	CNY 79.00	2.22M
2026-07-14	CNY 80.30	-5.38%	CNY 83.53	CNY 83.99	CNY 78.01	3.84M
2026-07-13	CNY 84.87	-10.00%	CNY 93.30	CNY 94.00	CNY 84.87	4.14M
2026-07-10	CNY 94.30	+3.63%	CNY 91.00	CNY 99.73	CNY 90.10	5.32M
2026-07-09	CNY 91.00	+1.68%	CNY 89.20	CNY 91.40	CNY 85.51	3.05M
2026-07-08	CNY 89.50	-3.56%	CNY 92.50	CNY 95.56	CNY 89.35	3.00M
2026-07-07	CNY 92.80	-6.49%	CNY 98.75	CNY 100.38	CNY 92.75	3.04M
2026-07-06	CNY 99.24	-3.09%	CNY 104.00	CNY 106.50	CNY 99.01	3.49M
2026-07-03	CNY 102.40	+7.11%	CNY 96.00	CNY 104.15	CNY 96.00	5.00M
2026-07-02	CNY 95.60	-3.63%	CNY 97.98	CNY 99.19	CNY 95.40	2.55M
2026-07-01	CNY 99.20	+2.26%	CNY 96.75	CNY 100.58	CNY 96.09	3.66M
2026-06-30	CNY 97.01	+3.87%	CNY 94.78	CNY 97.83	CNY 93.14	2.95M
2026-06-29	CNY 93.40	-1.74%	CNY 94.58	CNY 95.23	CNY 92.05	2.86M
2026-06-26	CNY 95.05	-0.33%	CNY 94.50	CNY 96.88	CNY 92.16	3.30M
2026-06-25	CNY 95.36	-2.91%	CNY 97.20	CNY 98.87	CNY 94.36	3.28M
2026-06-24	CNY 98.22	-1.57%	CNY 98.00	CNY 99.40	CNY 95.65	2.93M
2026-06-23	CNY 99.79	+0.70%	CNY 98.19	CNY 100.85	CNY 96.80	3.72M
2026-06-22	CNY 99.10	-5.54%	CNY 104.71	CNY 105.79	CNY 98.00	4.57M
2026-06-18	CNY 104.91	+1.65%	CNY 102.30	CNY 106.69	CNY 100.17	4.49M
2026-06-17	CNY 103.21	+5.35%	CNY 98.23	CNY 105.40	CNY 97.00	4.70M
2026-06-16	CNY 97.97	+1.70%	CNY 98.88	CNY 99.88	CNY 96.88	4.40M
2026-06-15	CNY 96.33	-2.20%	CNY 97.69	CNY 97.69	CNY 93.59	4.44M
2026-06-12	CNY 98.50	+4.23%	CNY 96.01	CNY 101.88	CNY 95.07	4.29M
2026-06-11	CNY 94.50	-0.23%	CNY 93.51	CNY 96.50	CNY 91.95	3.34M
2026-06-10	CNY 94.72	-1.24%	CNY 95.00	CNY 97.90	CNY 93.20	3.16M
2026-06-09	CNY 95.91	-2.11%	CNY 98.00	CNY 98.50	CNY 94.10	3.95M
2026-06-08	CNY 97.98	-5.77%	CNY 101.00	CNY 104.80	CNY 97.90	4.88M
2026-06-05	CNY 103.98	+4.64%	CNY 101.99	CNY 105.50	CNY 99.40	5.43M
2026-06-04	CNY 99.37	+1.05%	CNY 97.00	CNY 100.50	CNY 96.78	2.94M
2026-06-03	CNY 98.34	+0.58%	CNY 97.80	CNY 101.80	CNY 97.16	3.34M
2026-06-02	CNY 97.77	-1.40%	CNY 99.63	CNY 100.15	CNY 95.35	3.21M
2026-06-01	CNY 99.16	-0.83%	CNY 99.01	CNY 101.50	CNY 98.74	3.25M
2026-05-29	CNY 99.99	-8.63%	CNY 108.50	CNY 108.82	CNY 99.60	5.75M
2026-05-28	CNY 109.44	-0.66%	CNY 112.21	CNY 112.86	CNY 106.81	4.65M
2026-05-27	CNY 110.17	-3.16%	CNY 115.88	CNY 116.99	CNY 108.00	5.95M
2026-05-26	CNY 113.77	-4.99%	CNY 117.29	CNY 117.32	CNY 112.05	6.04M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 76.40	-1.37%	CNY 77.54	CNY 78.15	CNY 76.20	694.85K
2026-09-29	CNY 77.46	-0.95%	CNY 78.51	CNY 78.77	CNY 76.91	846.17K
2026-09-28	CNY 78.20	-2.25%	CNY 80.38	CNY 80.47	CNY 76.89	1.41M
2026-09-24	CNY 80.00	-1.96%	CNY 81.27	CNY 82.12	CNY 80.00	1.17M
2026-09-23	CNY 81.60	+1.05%	CNY 80.95	CNY 82.12	CNY 80.11	1.10M
2026-09-22	CNY 80.75	-1.67%	CNY 82.52	CNY 82.82	CNY 80.25	1.48M
2026-09-21	CNY 82.12	+1.61%	CNY 80.04	CNY 82.80	CNY 80.04	2.15M
2026-09-18	CNY 80.82	+3.17%	CNY 78.35	CNY 81.00	CNY 78.35	1.61M
2026-09-17	CNY 78.34	-0.66%	CNY 78.83	CNY 79.77	CNY 77.63	1.08M
2026-09-16	CNY 78.86	+0.63%	CNY 78.37	CNY 79.49	CNY 78.06	1.12M
2026-09-15	CNY 78.37	-1.38%	CNY 79.05	CNY 79.68	CNY 78.35	971.57K
2026-09-14	CNY 79.47	-1.23%	CNY 80.01	CNY 80.85	CNY 78.96	1.32M
2026-09-11	CNY 80.46	-1.28%	CNY 81.05	CNY 81.46	CNY 79.28	1.53M
2026-09-10	CNY 81.50	-0.97%	CNY 82.00	CNY 82.49	CNY 80.65	1.27M
2026-09-09	CNY 82.30	+2.49%	CNY 80.23	CNY 82.94	CNY 80.12	1.73M
2026-09-08	CNY 80.30	-0.77%	CNY 80.84	CNY 81.73	CNY 79.90	1.20M
2026-09-07	CNY 80.92	-0.68%	CNY 81.05	CNY 81.30	CNY 80.08	1.54M
2026-09-04	CNY 81.47	+0.43%	CNY 81.93	CNY 83.20	CNY 80.90	1.85M
2026-09-03	CNY 81.12	+0.09%	CNY 80.68	CNY 82.07	CNY 79.65	1.71M
2026-09-02	CNY 81.05	+2.39%	CNY 78.81	CNY 81.41	CNY 77.86	2.54M
2026-09-01	CNY 79.16	-1.77%	CNY 80.67	CNY 80.91	CNY 78.85	1.64M
2026-08-31	CNY 80.59	+5.21%	CNY 77.25	CNY 80.95	CNY 76.55	2.92M
2026-08-28	CNY 76.60	-0.10%	CNY 76.60	CNY 77.20	CNY 76.11	1.21M
2026-08-27	CNY 76.68	-0.03%	CNY 76.95	CNY 77.14	CNY 75.98	1.09M
2026-08-26	CNY 76.70	+0.97%	CNY 76.01	CNY 77.52	CNY 76.00	1.22M
2026-08-25	CNY 75.96	+0.84%	CNY 74.91	CNY 76.92	CNY 74.29	1.32M
2026-08-24	CNY 75.33	-1.48%	CNY 76.43	CNY 77.36	CNY 74.34	1.34M
2026-08-21	CNY 76.46	+1.84%	CNY 74.32	CNY 76.48	CNY 74.11	1.90M
2026-08-20	CNY 75.08	-3.52%	CNY 77.14	CNY 77.82	CNY 74.90	2.76M
2026-08-19	CNY 77.82	-3.56%	CNY 82.95	CNY 83.10	CNY 77.80	4.92M
2026-08-18	CNY 80.69	+0.30%	CNY 80.58	CNY 80.98	CNY 79.55	1.73M
2026-08-17	CNY 80.45	+2.98%	CNY 78.40	CNY 80.50	CNY 77.77	2.21M
2026-08-14	CNY 78.12	+0.77%	CNY 77.90	CNY 78.50	CNY 77.21	1.35M
2026-08-13	CNY 77.52	-1.47%	CNY 78.78	CNY 79.44	CNY 77.52	1.76M
2026-08-12	CNY 78.68	+0.49%	CNY 78.00	CNY 79.29	CNY 77.88	1.38M
2026-08-11	CNY 78.30	-1.95%	CNY 78.44	CNY 79.20	CNY 77.51	2.28M
2026-08-10	CNY 79.86	+1.24%	CNY 78.98	CNY 80.28	CNY 77.60	2.79M
2026-08-07	CNY 78.88	+0.08%	CNY 77.88	CNY 79.21	CNY 76.02	3.69M
2026-08-06	CNY 78.82	-5.26%	CNY 76.88	CNY 79.78	CNY 76.85	4.97M
2026-08-05	CNY 83.20	+2.05%	CNY 81.72	CNY 83.31	CNY 81.33	4.03M
2026-08-04	CNY 81.53	+2.98%	CNY 81.70	CNY 82.00	CNY 79.99	3.71M
2026-08-03	CNY 79.17	+3.72%	CNY 76.33	CNY 79.80	CNY 76.16	1.93M
2026-07-31	CNY 76.33	+1.49%	CNY 76.80	CNY 77.82	CNY 76.18	2.05M
2026-07-30	CNY 75.21	+0.03%	CNY 74.67	CNY 76.45	CNY 74.50	1.64M
2026-07-29	CNY 75.19	+2.76%	CNY 73.48	CNY 75.46	CNY 72.45	1.77M
2026-07-28	CNY 73.17	-1.59%	CNY 74.00	CNY 74.53	CNY 72.73	1.47M
2026-07-27	CNY 74.35	+2.81%	CNY 73.21	CNY 74.45	CNY 71.71	1.80M
2026-07-24	CNY 72.32	-2.87%	CNY 74.02	CNY 74.50	CNY 72.15	1.58M
2026-07-23	CNY 74.46	+2.85%	CNY 72.30	CNY 74.97	CNY 71.50	1.78M
2026-07-22	CNY 72.40	-2.02%	CNY 73.47	CNY 73.87	CNY 72.00	2.27M
2026-07-21	CNY 73.89	+0.22%	CNY 73.65	CNY 74.92	CNY 70.40	2.86M
2026-07-20	CNY 73.73	0.00%	CNY 74.54	CNY 75.79	CNY 71.22	2.90M
2026-07-17	CNY 73.73	-6.02%	CNY 77.85	CNY 78.45	CNY 73.30	2.54M
2026-07-16	CNY 78.45	-0.82%	CNY 78.56	CNY 79.86	CNY 77.20	1.65M
2026-07-15	CNY 79.10	-1.49%	CNY 79.98	CNY 81.50	CNY 79.00	2.22M
2026-07-14	CNY 80.30	-5.38%	CNY 83.53	CNY 83.99	CNY 78.01	3.84M
2026-07-13	CNY 84.87	-10.00%	CNY 93.30	CNY 94.00	CNY 84.87	4.14M
2026-07-10	CNY 94.30	+3.63%	CNY 91.00	CNY 99.73	CNY 90.10	5.32M
2026-07-09	CNY 91.00	+1.68%	CNY 89.20	CNY 91.40	CNY 85.51	3.05M
2026-07-08	CNY 89.50	-3.56%	CNY 92.50	CNY 95.56	CNY 89.35	3.00M
2026-07-07	CNY 92.80	-6.49%	CNY 98.75	CNY 100.38	CNY 92.75	3.04M
2026-07-06	CNY 99.24	-3.09%	CNY 104.00	CNY 106.50	CNY 99.01	3.49M
2026-07-03	CNY 102.40	+7.11%	CNY 96.00	CNY 104.15	CNY 96.00	5.00M
2026-07-02	CNY 95.60	-3.63%	CNY 97.98	CNY 99.19	CNY 95.40	2.55M
2026-07-01	CNY 99.20	+2.26%	CNY 96.75	CNY 100.58	CNY 96.09	3.66M
2026-06-30	CNY 97.01	+3.87%	CNY 94.78	CNY 97.83	CNY 93.14	2.95M
2026-06-29	CNY 93.40	-1.74%	CNY 94.58	CNY 95.23	CNY 92.05	2.86M
2026-06-26	CNY 95.05	-0.33%	CNY 94.50	CNY 96.88	CNY 92.16	3.30M
2026-06-25	CNY 95.36	-2.91%	CNY 97.20	CNY 98.87	CNY 94.36	3.28M
2026-06-24	CNY 98.22	-1.57%	CNY 98.00	CNY 99.40	CNY 95.65	2.93M
2026-06-23	CNY 99.79	+0.70%	CNY 98.19	CNY 100.85	CNY 96.80	3.72M
2026-06-22	CNY 99.10	-5.54%	CNY 104.71	CNY 105.79	CNY 98.00	4.57M
2026-06-18	CNY 104.91	+1.65%	CNY 102.30	CNY 106.69	CNY 100.17	4.49M
2026-06-17	CNY 103.21	+5.35%	CNY 98.23	CNY 105.40	CNY 97.00	4.70M
2026-06-16	CNY 97.97	+1.70%	CNY 98.88	CNY 99.88	CNY 96.88	4.40M
2026-06-15	CNY 96.33	-2.20%	CNY 97.69	CNY 97.69	CNY 93.59	4.44M
2026-06-12	CNY 98.50	+4.23%	CNY 96.01	CNY 101.88	CNY 95.07	4.29M
2026-06-11	CNY 94.50	-0.23%	CNY 93.51	CNY 96.50	CNY 91.95	3.34M
2026-06-10	CNY 94.72	-1.24%	CNY 95.00	CNY 97.90	CNY 93.20	3.16M
2026-06-09	CNY 95.91	-2.11%	CNY 98.00	CNY 98.50	CNY 94.10	3.95M
2026-06-08	CNY 97.98	-5.77%	CNY 101.00	CNY 104.80	CNY 97.90	4.88M
2026-06-05	CNY 103.98	+4.64%	CNY 101.99	CNY 105.50	CNY 99.40	5.43M
2026-06-04	CNY 99.37	+1.05%	CNY 97.00	CNY 100.50	CNY 96.78	2.94M
2026-06-03	CNY 98.34	+0.58%	CNY 97.80	CNY 101.80	CNY 97.16	3.34M
2026-06-02	CNY 97.77	-1.40%	CNY 99.63	CNY 100.15	CNY 95.35	3.21M
2026-06-01	CNY 99.16	-0.83%	CNY 99.01	CNY 101.50	CNY 98.74	3.25M
2026-05-29	CNY 99.99	-8.63%	CNY 108.50	CNY 108.82	CNY 99.60	5.75M
2026-05-28	CNY 109.44	-0.66%	CNY 112.21	CNY 112.86	CNY 106.81	4.65M
2026-05-27	CNY 110.17	-3.16%	CNY 115.88	CNY 116.99	CNY 108.00	5.95M
2026-05-26	CNY 113.77	-4.99%	CNY 117.29	CNY 117.32	CNY 112.05	6.04M