Wankai New Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	28.70	31.20	28.65	30.53	30.53	5.02%	16,688,820
Apr 28, 2026	30.05	30.05	26.78	29.07	29.07	-4.22%	23,464,230
Apr 27, 2026	30.17	31.38	30.00	30.35	30.35	1.30%	13,638,830
Apr 24, 2026	30.15	30.70	29.71	29.96	29.96	-1.29%	7,388,515
Apr 23, 2026	29.84	31.18	29.62	30.35	30.35	1.07%	13,653,410
Apr 22, 2026	29.02	30.67	28.92	30.03	30.03	3.13%	13,187,080
Apr 21, 2026	29.29	29.48	28.30	29.12	29.12	-0.51%	10,223,260
Apr 20, 2026	29.76	30.68	28.83	29.27	29.27	-0.71%	17,887,960
Apr 17, 2026	29.80	30.50	29.30	29.48	29.48	-1.07%	11,927,090
Apr 16, 2026	29.08	30.02	28.81	29.80	29.80	1.46%	15,355,140
Apr 15, 2026	28.09	29.44	27.85	29.37	29.37	3.23%	15,955,570
Apr 14, 2026	28.56	29.20	27.66	28.45	28.45	-2.07%	16,578,398
Apr 13, 2026	27.04	29.96	27.02	29.05	29.05	7.39%	24,609,210
Apr 10, 2026	27.44	27.63	26.50	27.05	27.05	-2.24%	17,359,420
Apr 9, 2026	28.23	29.32	27.58	27.67	27.67	-2.16%	19,877,760
Apr 8, 2026	26.98	28.55	26.60	28.28	28.28	0.53%	19,635,340
Apr 7, 2026	27.48	28.38	26.90	28.13	28.13	-	18,887,792
Apr 3, 2026	26.75	28.99	26.50	28.13	28.13	5.16%	26,130,690
Apr 2, 2026	26.42	27.19	26.09	26.75	26.75	0.26%	12,870,749
Apr 1, 2026	26.55	27.00	26.01	26.68	26.68	0.57%	14,547,189
Mar 31, 2026	26.30	27.35	25.66	26.53	26.53	-1.74%	17,471,550
Mar 30, 2026	25.99	27.67	23.68	27.00	27.00	10.47%	31,549,275
Mar 27, 2026	23.79	24.69	23.60	24.44	24.44	1.54%	9,005,800
Mar 26, 2026	24.58	25.28	23.92	24.07	24.07	-2.23%	10,320,480
Mar 25, 2026	25.45	25.70	24.16	24.62	24.62	-3.26%	17,164,900
Mar 24, 2026	25.74	25.74	24.51	25.45	25.45	0.43%	13,097,260
Mar 23, 2026	25.29	26.04	24.48	25.34	25.34	-1.02%	22,396,530
Mar 20, 2026	26.51	27.18	25.25	25.60	25.60	-4.55%	27,276,550
Mar 19, 2026	26.55	27.77	26.13	26.82	26.82	2.25%	27,386,770
Mar 18, 2026	25.90	26.50	25.02	26.23	26.23	-0.38%	25,087,270
Mar 17, 2026	26.72	27.44	26.02	26.33	26.33	0.15%	23,744,420
Mar 16, 2026	25.80	27.01	25.30	26.29	26.29	4.16%	27,903,190
Mar 13, 2026	26.04	26.26	24.83	25.24	25.24	-1.75%	22,630,090
Mar 12, 2026	24.80	26.77	24.79	25.69	25.69	5.76%	31,309,570
Mar 11, 2026	24.83	25.10	24.09	24.29	24.29	-1.66%	29,948,610
Mar 10, 2026	22.59	24.83	22.59	24.70	24.70	13.72%	42,111,030
Mar 9, 2026	21.45	22.77	20.83	21.72	21.72	5.49%	26,163,600
Mar 6, 2026	20.39	21.00	20.29	20.59	20.59	0.93%	9,007,149
Mar 5, 2026	20.99	21.00	20.15	20.40	20.40	0.59%	10,212,010
Mar 4, 2026	20.46	21.10	20.18	20.28	20.28	-1.07%	7,704,653
Mar 3, 2026	21.83	22.18	20.44	20.50	20.50	-5.66%	10,774,150
Mar 2, 2026	22.05	22.55	21.44	21.73	21.73	-2.99%	12,370,330
Feb 27, 2026	22.34	22.65	22.11	22.40	22.40	-0.04%	13,062,390
Feb 26, 2026	22.21	23.25	22.03	22.41	22.41	0.63%	21,709,340
Feb 25, 2026	21.70	22.65	21.20	22.27	22.27	2.63%	12,748,081
Feb 24, 2026	22.40	22.68	21.64	21.70	21.70	-0.91%	9,602,432
Feb 13, 2026	22.09	22.50	21.88	21.90	21.90	-0.59%	7,828,284
Feb 12, 2026	21.96	22.52	21.96	22.03	22.03	0.36%	8,497,544
Feb 11, 2026	22.33	22.59	21.85	21.95	21.95	-2.49%	10,592,274
Feb 10, 2026	22.66	22.98	21.41	22.51	22.51	-0.57%	19,103,440