Skip to main content
logo
Wankai New Materials Co., Ltd. (SHE:301216)
China flag China · Delayed Price · Currency is CNY
22.80
-0.01 (-0.04%)
At close: Jan 30, 2026

Wankai New Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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