Skip to main content
logo
Wankai New Materials Co., Ltd. (SHE:301216)
China flag China · Delayed Price · Currency is CNY
25.60
-1.22 (-4.55%)
At close: Mar 20, 2026

Wankai New Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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