Wuxi Paike New Materials Technology

派克新材 SH605123 Forward-adjusted MAIN R Margin-eligible · 2022-10-24

76.40 -1.06 (-1.37%)

Sectors

ThemeControlled Nuclear Fusion -0.60% IndustryDefense Equipment -0.17%

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice

Open

77.54

High

78.15

Low

76.20

Prev close

77.46

Amplitude

2.52%

Volume

694.8K

Trading days

250

Data range

2025-09-18 ~ 2026-09-30

MA5

78.73

MA10

79.31

MA20

79.75

MA60

78.55

🕰 Time machine Pick a date to see history up to that day

MA5 MA10 MA20 MA60

Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.

Company filings

Public disclosures · open the original to verify

Summarise with AI →

All stocks

#	Date	Open	High	Low	Close	Volume
1	2026-09-30	77.54	78.15	76.20	76.40	695K
2	2026-09-29	78.51	78.77	76.91	77.46	846K
3	2026-09-28	80.38	80.47	76.89	78.20	1M
4	2026-09-24	81.27	82.12	80.00	80.00	1M
5	2026-09-23	80.95	82.12	80.11	81.60	1M
6	2026-09-22	82.52	82.82	80.25	80.75	1M
7	2026-09-21	80.04	82.80	80.04	82.12	2M
8	2026-09-18	77.85	80.50	77.85	80.32	2M
9	2026-09-17	78.33	79.27	77.13	77.84	1M
10	2026-09-16	77.87	78.99	77.56	78.36	1M
11	2026-09-15	78.55	79.18	77.85	77.87	972K
12	2026-09-14	79.51	80.35	78.46	78.97	1M

52W

Data range

65.24 17.2% 130.13

High/low over the last 250 trading days, and where the price sits.

← Stocks