Skip to main content
logo
Wankai New Materials Co., Ltd. (SHE:301216)
China flag China · Delayed Price · Currency is CNY
22.41
+0.14 (0.63%)
Feb 26, 2026, 4:00 PM EST

Wankai New Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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