Skip to main content
logo
Wankai New Materials Co., Ltd. (SHE:301216)
China flag China · Delayed Price · Currency is CNY
17.05
-0.55 (-3.13%)
At close: Sep 24, 2026

Wankai New Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 20, 202616.6016.8016.4216.5716.570.73%9,293,333
Aug 19, 202617.0917.4616.3316.4516.45-5.62%13,883,969
Aug 18, 202617.6417.6617.3117.4317.43-0.74%9,667,079
Aug 17, 202616.8617.6016.8617.5617.564.65%12,988,066
Aug 14, 202616.6816.8616.5516.7816.780.78%6,545,100
Aug 13, 202616.8917.2016.6516.6516.65-1.77%10,393,663
Aug 12, 202616.5717.0116.5716.9516.951.56%9,931,236
Aug 11, 202617.1517.1916.6516.6916.69-2.97%15,146,548
Aug 10, 202617.5017.5417.0017.2017.20-1.43%14,156,010
Aug 7, 202616.7417.4716.5117.4517.454.30%16,670,708
Aug 6, 202616.7416.9216.4616.7316.73-11,120,764
Aug 5, 202616.2816.8616.1816.7316.732.01%11,915,594
Aug 4, 202616.0416.5515.9616.4016.402.31%10,219,444
Aug 3, 202615.8116.3815.7116.0316.031.65%11,974,678
Jul 31, 202615.7716.2915.7715.7715.772.01%16,100,889
Jul 30, 202616.0116.0815.3515.4615.46-3.44%12,817,364
Jul 29, 202615.7016.1215.3816.0116.011.72%12,715,302
Jul 28, 202615.9016.1515.6315.7415.74-1.99%8,875,702
Jul 27, 202615.0716.1015.0516.0616.066.57%16,849,279
Jul 24, 202615.8515.8615.0615.0715.07-5.22%10,975,987
Jul 23, 202615.5116.1215.4815.9015.902.78%15,534,937
Jul 22, 202615.6015.9715.3015.4715.47-2.21%12,958,366
Jul 21, 202616.0216.0614.8315.8215.82-1.19%19,985,756
Jul 20, 202616.7016.9915.6316.0116.01-3.84%16,947,097
Jul 17, 202617.7018.0416.5016.6516.65-5.93%13,136,099