Skip to main content
Wankai New Materials Co., Ltd. (SHE:301216)
China flag China · Delayed Price · Currency is CNY
29.07
-1.28 (-4.22%)
Apr 28, 2026, 4:00 PM EDT

Wankai New Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202630.1731.3830.0030.3530.351.30%13,638,830
Apr 24, 202630.1530.7029.7129.9629.96-1.29%7,388,515
Apr 23, 202629.8431.1829.6230.3530.351.07%13,653,410
Apr 22, 202629.0230.6728.9230.0330.033.13%13,187,080
Apr 21, 202629.2929.4828.3029.1229.12-0.51%10,223,260
Apr 20, 202629.7630.6828.8329.2729.27-0.71%17,887,960
Apr 17, 202629.8030.5029.3029.4829.48-1.07%11,927,090
Apr 16, 202629.0830.0228.8129.8029.801.46%15,355,140
Apr 15, 202628.0929.4427.8529.3729.373.23%15,955,570
Apr 14, 202628.5629.2027.6628.4528.45-2.07%16,578,398
Apr 13, 202627.0429.9627.0229.0529.057.39%24,609,210
Apr 10, 202627.4427.6326.5027.0527.05-2.24%17,359,420
Apr 9, 202628.2329.3227.5827.6727.67-2.16%19,877,760
Apr 8, 202626.9828.5526.6028.2828.280.53%19,635,340
Apr 7, 202627.4828.3826.9028.1328.13-18,887,792
Apr 3, 202626.7528.9926.5028.1328.135.16%26,130,690
Apr 2, 202626.4227.1926.0926.7526.750.26%12,870,749
Apr 1, 202626.5527.0026.0126.6826.680.57%14,547,189
Mar 31, 202626.3027.3525.6626.5326.53-1.74%17,471,550
Mar 30, 202625.9927.6723.6827.0027.0010.47%31,549,275
Mar 27, 202623.7924.6923.6024.4424.441.54%9,005,800
Mar 26, 202624.5825.2823.9224.0724.07-2.23%10,320,480
Mar 25, 202625.4525.7024.1624.6224.62-3.26%17,164,900
Mar 24, 202625.7425.7424.5125.4525.450.43%13,097,260
Mar 23, 202625.2926.0424.4825.3425.34-1.02%22,396,530
Mar 20, 202626.5127.1825.2525.6025.60-4.55%27,276,550
Mar 19, 202626.5527.7726.1326.8226.822.25%27,386,770
Mar 18, 202625.9026.5025.0226.2326.23-0.38%25,087,270
Mar 17, 202626.7227.4426.0226.3326.330.15%23,744,420
Mar 16, 202625.8027.0125.3026.2926.294.16%27,903,190
Mar 13, 202626.0426.2624.8325.2425.24-1.75%22,630,090
Mar 12, 202624.8026.7724.7925.6925.695.76%31,309,570
Mar 11, 202624.8325.1024.0924.2924.29-1.66%29,948,610
Mar 10, 202622.5924.8322.5924.7024.7013.72%42,111,030
Mar 9, 202621.4522.7720.8321.7221.725.49%26,163,600
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