Skip to main content
logo
Wankai New Materials Co., Ltd. (SHE:301216)
China flag China · Delayed Price · Currency is CNY
15.67
-0.81 (-4.92%)
At close: Nov 6, 2026

Wankai New Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 202615.7716.0615.6315.6715.67-4.92%18,167,465
Nov 5, 202616.0016.6815.9016.4816.481.29%24,040,082
Nov 4, 202615.4016.4014.9716.2716.275.17%32,088,204
Nov 3, 202615.8016.0915.2815.4715.47-3.85%19,176,487
Nov 2, 202616.2216.3915.1616.0916.09-1.05%27,040,104
Oct 30, 202616.5017.4316.1916.2616.26-3.33%28,089,428
Oct 29, 202617.0017.6016.8216.8216.82-2.44%27,345,825
Oct 28, 202616.2918.2516.1817.2417.246.42%47,508,545
Oct 27, 202616.0016.7515.9816.2016.20-3.91%28,471,670
Oct 26, 202614.8917.0614.7616.8616.8613.15%38,447,458
Oct 23, 202614.5315.0613.8314.9014.900.95%17,331,925
Oct 22, 202615.2115.4514.7614.7614.76-3.21%10,128,045
Oct 21, 202615.7915.7915.2115.2515.25-2.74%11,743,189
Oct 20, 202615.5015.9715.4015.6815.680.58%10,233,939
Oct 19, 202615.1515.6815.0115.5915.591.70%9,666,045
Oct 16, 202615.3215.6215.1915.3315.331.52%11,002,830
Oct 15, 202615.5015.6115.0315.1015.10-5.27%12,734,792
Oct 14, 202615.9716.2715.9015.9415.94-0.75%8,161,500
Oct 13, 202616.0216.1815.6116.0616.06-1.29%12,069,651
Oct 12, 202616.7216.9216.2616.2716.27-3.67%11,181,572
Oct 9, 202617.0117.1516.5116.8916.89-1.29%14,093,658
Oct 8, 202616.8517.2916.7317.1117.112.52%15,549,970
Sep 30, 202616.5616.8816.4016.6916.692.14%11,693,950
Sep 29, 202616.4016.6016.2916.3416.34-0.37%7,076,962
Sep 28, 202617.0317.0916.2716.4016.40-3.81%12,231,171
Sep 24, 202617.5917.5917.0317.0517.05-3.13%12,771,850
Sep 23, 202617.6117.7817.3517.6017.600.17%13,096,548
Sep 22, 202617.6517.8417.4217.5717.570.29%16,466,967
Sep 21, 202617.3517.7317.3117.5217.520.81%15,261,470
Sep 18, 202617.4217.5517.1617.3817.380.58%15,040,762
Sep 17, 202617.5417.8217.2117.2817.28-2.98%17,557,296
Sep 16, 202617.5917.9317.3017.8117.810.62%20,107,110
Sep 15, 202617.0917.9016.9017.7017.703.39%22,999,310
Sep 14, 202617.0617.2516.8017.1217.12-0.98%17,421,881
Sep 11, 202617.5117.6716.7817.2917.29-3.41%29,286,394
Sep 10, 202619.4519.8917.7617.9017.90-7.97%37,980,812
Sep 9, 202620.1120.2319.4519.4519.45-4.61%23,468,690
Sep 8, 202620.0820.4219.5820.3920.390.69%31,132,732
Sep 7, 202620.7420.8019.8720.2520.25-1.70%30,461,020
Sep 4, 202620.2021.2120.0420.6020.60-0.39%44,819,305
Sep 3, 202619.1420.7818.7220.6820.687.54%50,562,790
Sep 2, 202619.8620.5519.1019.2319.23-3.51%43,268,050
Sep 1, 202619.8120.3619.6419.9319.93-1.92%37,455,109
Aug 31, 202618.9720.4318.7820.3220.326.89%57,095,537
Aug 28, 202617.8119.6817.7519.0119.016.80%49,949,128
Aug 27, 202617.6017.8017.4317.8017.800.68%29,640,660
Aug 26, 202618.4418.4817.6217.6817.68-2.86%32,242,786
Aug 25, 202619.1319.2017.7918.2018.20-4.86%42,718,773
Aug 24, 202617.4919.5017.2119.1319.1315.87%51,334,709
Aug 21, 202616.4116.7616.1216.5116.51-0.36%10,811,850