Skip to main content
Wankai New Materials Co., Ltd. (SHE:301216)
China flag China · Delayed Price · Currency is CNY
20.59
+0.19 (0.93%)
Mar 6, 2026, 4:00 PM EST

Wankai New Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202620.3921.0020.2920.5920.590.93%9,007,149
Mar 5, 202620.9921.0020.1520.4020.400.59%10,212,010
Mar 4, 202620.4621.1020.1820.2820.28-1.07%7,704,653
Mar 3, 202621.8322.1820.4420.5020.50-5.66%10,774,150
Mar 2, 202622.0522.5521.4421.7321.73-2.99%12,370,330
Feb 27, 202622.3422.6522.1122.4022.40-0.04%13,062,390
Feb 26, 202622.2123.2522.0322.4122.410.63%21,709,340
Feb 25, 202621.7022.6521.2022.2722.272.63%12,748,081
Feb 24, 202622.4022.6821.6421.7021.70-0.91%9,602,432
Feb 13, 202622.0922.5021.8821.9021.90-0.59%7,828,284
Feb 12, 202621.9622.5221.9622.0322.030.36%8,497,544
Feb 11, 202622.3322.5921.8521.9521.95-2.49%10,592,274
Feb 10, 202622.6622.9821.4122.5122.51-0.57%19,103,440
Feb 9, 202622.3522.9222.0322.6422.642.35%15,151,280
Feb 6, 202621.6022.4421.5822.1222.121.75%8,567,788
Feb 5, 202622.4022.5521.7321.7421.74-3.76%7,766,677
Feb 4, 202622.9122.9122.3022.5922.59-1.40%8,099,100
Feb 3, 202622.2223.4822.2222.9122.914.33%11,152,612
Feb 2, 202622.8023.1721.8021.9621.96-3.68%10,437,390
Jan 30, 202622.6922.9621.9122.8022.80-0.04%10,219,210
Jan 29, 202623.5624.1522.7822.8122.81-3.80%10,465,290
Jan 28, 202623.9424.2023.5023.7123.71-1.17%9,378,934
Jan 27, 202623.8623.9923.3023.9923.990.42%9,537,486
Jan 26, 202624.3624.9923.7223.8923.89-0.17%14,423,890
Jan 23, 202623.8124.3323.4223.9323.930.59%11,198,660
Jan 22, 202623.6824.1523.2923.7923.790.21%17,858,190
Jan 21, 202623.5224.0023.1523.7423.740.38%13,219,020
Jan 20, 202622.5524.1922.4523.6523.653.77%26,153,660
Jan 19, 202621.9923.2021.4722.7922.793.64%22,501,030
Jan 16, 202622.0022.5021.3721.9921.990.14%24,234,030
Jan 15, 202620.3022.1520.1021.9621.967.23%24,412,370
Jan 14, 202620.3620.6719.8020.4820.480.24%18,698,890
Jan 13, 202621.0821.1720.3520.4320.43-2.62%13,086,340
Jan 12, 202621.3821.5320.6820.9820.98-1.78%23,419,820
Jan 9, 202620.1921.8819.8521.3621.364.91%36,148,626
Jan 8, 202617.6520.7617.6420.3620.3615.16%55,123,150
Jan 7, 202617.5817.8817.4517.6817.680.57%9,039,582
Jan 6, 202617.6017.8517.4317.5817.58-0.11%8,286,234
Jan 5, 202616.9017.6516.8017.6017.604.39%10,934,730
Dec 31, 202517.0017.0316.6916.8616.86-0.65%6,817,209
Dec 30, 202517.1417.5316.9516.9716.97-2.13%10,377,790
Dec 29, 202517.1617.6617.1417.3417.340.12%8,566,513
Dec 26, 202517.6617.8217.2217.3217.32-2.75%11,432,200
Dec 25, 202518.0218.2017.5317.8117.811.66%18,293,470
Dec 24, 202517.5218.0017.2917.5217.520.69%8,985,867
Dec 23, 202517.5717.6317.2817.4017.40-0.97%5,190,950
Dec 22, 202517.0717.7917.0717.5717.572.63%9,135,782
Dec 19, 202516.5017.1716.5017.1217.123.51%5,815,532
Dec 18, 202516.8116.9116.5016.5416.54-1.61%4,558,612
Dec 17, 202516.5016.8516.4516.8116.811.14%4,952,091
Dec 16, 202517.1717.1916.5316.6216.62-3.32%6,053,384
Dec 15, 202517.3117.4717.0917.1917.19-1.94%5,977,056
Dec 12, 202517.4517.5617.2717.5317.531.27%5,803,287
Dec 11, 202517.8417.9317.3117.3117.31-3.19%6,801,302
Dec 10, 202517.6318.0117.3017.8817.881.13%7,255,396
Dec 9, 202518.1018.2017.6817.6817.68-2.86%8,087,488
Dec 8, 202518.3018.4217.8818.2018.20-0.71%7,903,543
Dec 5, 202518.1418.4717.9418.3318.331.27%5,878,482
Dec 4, 202518.4218.8218.0518.1018.10-1.74%6,583,113
Dec 3, 202518.2118.6818.0018.4218.421.21%13,857,490
Dec 2, 202518.8318.8318.1218.2018.20-2.78%8,815,467
Dec 1, 202518.8018.9918.3518.7218.720.75%12,095,865
Nov 28, 202517.7818.6417.6118.5818.584.50%12,858,250
Nov 27, 202518.0718.3017.7517.7817.78-1.71%9,292,582
Nov 26, 202518.0018.3517.6718.0918.090.39%13,369,390
Nov 25, 202517.2018.2817.0118.0218.025.94%19,428,220
Nov 24, 202516.0817.2615.9317.0117.017.18%17,006,050
Nov 21, 202516.5416.5715.7215.8715.87-5.70%15,690,470
Nov 20, 202517.4817.6516.7016.8316.83-3.28%13,808,950
Nov 19, 202517.8317.9717.2417.4017.40-2.41%7,005,795
Nov 18, 202517.8218.1717.7217.8317.830.06%6,647,824
Nov 17, 202517.8618.0317.6217.8217.82-0.72%6,677,272
Nov 14, 202518.0618.3617.8417.9517.95-1.43%6,331,357
Nov 13, 202518.1018.3818.0718.2118.210.44%7,044,874
Nov 12, 202518.3818.4517.7118.1318.13-1.25%9,992,163
Nov 11, 202518.8118.8118.2818.3618.36-1.40%8,388,937
Nov 10, 202519.4019.4518.5018.6218.62-3.82%14,374,510
Nov 7, 202520.5821.1119.3019.3619.36-4.58%22,995,930
Nov 6, 202520.2520.9119.9220.2920.290.55%10,783,110
Nov 5, 202519.1920.4219.0920.1820.183.12%11,644,890
Nov 4, 202519.9020.1419.3619.5719.57-2.44%10,727,440
Nov 3, 202520.6820.8019.7120.0620.06-3.56%14,859,010
Oct 31, 202520.3321.1820.2620.8020.801.91%18,717,730
Oct 30, 202521.0621.2620.3420.4120.41-3.54%16,570,230
Oct 29, 202520.7821.4620.5021.1621.161.73%20,058,350
Oct 28, 202520.6721.0920.5320.8020.80-0.34%15,938,820
Oct 27, 202520.4021.4920.4020.8720.873.27%25,573,120
Oct 24, 202519.4020.7019.3120.2120.214.28%22,297,980
Oct 23, 202519.4919.5918.7519.3819.38-0.67%8,937,947
Oct 22, 202519.3019.8919.1819.5119.510.83%9,529,940
Oct 21, 202519.0819.4718.7719.3519.351.95%12,663,120
Oct 20, 202520.3820.7518.7118.9818.98-5.85%27,718,200
Oct 17, 202520.3821.1019.9820.1620.16-1.32%16,390,180
Oct 16, 202520.8421.0720.1320.4320.43-2.95%19,838,030
Oct 15, 202519.6021.1219.1221.0521.058.39%27,069,760
Oct 14, 202520.2020.9419.4219.4219.42-3.29%17,294,430
Oct 13, 202519.6220.2519.0120.0820.08-1.62%17,608,920
Oct 10, 202519.6121.3619.6120.4120.413.45%22,852,340
Oct 9, 202520.8020.8019.6719.7319.73-3.47%21,041,550
Sep 30, 202519.9520.9019.6020.4420.442.46%22,866,360