Skip to main content
logo
Wankai New Materials Co., Ltd. (SHE:301216)
China flag China · Delayed Price · Currency is CNY
20.16
-0.27 (-1.32%)
At close: Oct 17, 2025

Wankai New Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 29, 202520.1220.3019.7119.9519.95-1.82%24,212,960
Sep 26, 202518.5721.4018.5720.3220.329.90%45,030,510
Sep 25, 202518.8018.9218.2018.4918.49-1.23%12,855,880
Sep 24, 202518.5118.8917.9118.7218.721.19%19,241,880
Sep 23, 202519.8719.9018.1518.5018.50-7.18%28,040,350
Sep 22, 202519.4620.3519.1919.9319.933.53%20,139,380
Sep 19, 202519.5719.9019.1819.2519.25-1.38%15,774,980
Sep 18, 202519.6320.3019.2219.5219.52-1.46%22,011,990
Sep 17, 202520.5320.7519.5519.8119.81-2.65%24,253,070
Sep 16, 202520.6020.6319.8520.3520.35-1.21%24,268,390
Sep 15, 202520.9021.4220.4920.6020.60-4.14%30,239,730
Sep 12, 202521.4121.9920.5421.4921.493.42%33,471,170
Sep 11, 202520.7021.3020.1020.7820.78-1.70%38,115,360
Sep 10, 202519.6021.8319.3121.1421.146.88%37,176,600
Sep 9, 202519.0020.3618.9219.7819.782.54%27,440,320
Sep 8, 202518.8119.4518.6119.2919.292.01%26,730,870
Sep 5, 202517.6019.1917.6018.9118.918.06%34,743,390
Sep 4, 202517.7118.4216.8117.5017.50-1.69%33,797,890
Sep 3, 202517.6818.3317.1317.8017.801.71%23,687,040
Sep 2, 202518.0018.0117.3317.5017.50-3.15%19,560,190
Sep 1, 202516.9818.1916.8318.0718.076.29%28,942,790
Aug 29, 202517.3217.3516.8317.0017.00-1.85%14,850,460
Aug 28, 202516.4317.3516.4317.3217.325.61%26,186,580
Aug 27, 202516.6517.1616.3816.4016.40-2.03%20,151,820
Aug 26, 202517.0917.2616.6916.7416.74-3.07%18,328,230
Aug 25, 202516.1017.6915.9317.2717.277.20%37,057,020
Aug 22, 202516.2016.3215.9716.1116.11-0.19%14,419,790
Aug 21, 202515.9416.6715.9116.1416.141.25%20,345,030
Aug 20, 202516.0316.1515.7115.9415.94-1.36%14,011,430
Aug 19, 202516.2416.5915.8816.1616.161.38%20,304,650
Aug 18, 202516.5216.5915.9015.9415.94-3.57%27,763,820
Aug 15, 202515.5516.8515.5516.5316.536.17%25,995,210
Aug 14, 202515.8915.9415.5215.5715.57-1.64%14,593,770
Aug 13, 202515.9416.2815.6915.8315.83-0.50%18,474,220
Aug 12, 202516.2916.4015.9015.9115.91-2.87%20,376,180
Aug 11, 202515.7316.7815.7016.3816.385.47%34,896,760
Aug 8, 202515.5316.1015.0415.5315.530.52%26,838,560
Aug 7, 202515.5115.7515.0315.4515.452.59%34,524,880
Aug 6, 202514.3815.2914.2615.0615.064.73%33,750,720