Skip to main content
logo
Wankai New Materials Co., Ltd. (SHE:301216)
China flag China · Delayed Price · Currency is CNY
23.13
+0.35 (1.54%)
At close: Jul 3, 2026

Wankai New Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 202623.2423.5322.6323.1323.131.54%11,889,901
Jul 2, 202622.4323.5421.9022.7822.781.11%14,816,690
Jul 1, 202623.1923.2822.3122.5322.53-2.00%13,941,390
Jun 30, 202622.9923.2022.2222.9922.99-0.69%17,736,279
Jun 29, 202623.0023.6422.5823.1523.150.17%10,661,811
Jun 26, 202623.8624.3823.1123.1123.11-4.35%10,588,917
Jun 25, 202625.0825.3823.9324.1624.16-4.28%12,381,941
Jun 24, 202624.4025.6023.1825.2425.244.13%18,102,970
Jun 23, 202624.8225.9724.1524.2424.24-2.06%14,982,899
Jun 22, 202624.1824.9623.7524.7524.751.73%14,185,904
Jun 18, 202624.6025.1423.9924.3324.33-1.93%13,665,518
Jun 17, 202624.9025.2524.5224.8124.81-1.12%11,182,460
Jun 16, 202625.0825.5224.4525.0925.091.54%14,377,626
Jun 15, 202624.4024.7823.5524.7124.710.82%16,923,075
Jun 12, 202624.7125.0423.8824.5124.51-0.41%11,675,900
Jun 11, 202623.9924.8423.9924.6124.611.90%6,725,856
Jun 10, 202624.3725.1423.7324.1524.15-2.07%8,383,643
Jun 9, 202624.6724.7923.9524.6624.661.23%6,999,246
Jun 8, 202624.3924.9523.8524.3624.36-1.54%8,885,561
Jun 5, 202624.4024.8323.6024.7424.741.31%9,479,938
Jun 4, 202625.2425.5924.2824.4224.42-4.61%9,953,627
Jun 3, 202625.1925.7225.0025.6025.601.99%8,168,333
Jun 2, 202624.9425.6224.5025.1025.100.12%8,964,229
Jun 1, 202625.2625.6024.9125.0725.070.84%8,471,516
May 29, 202625.2825.6124.7124.8624.86-2.09%8,610,210
May 28, 202625.8726.1024.9625.3925.39-1.93%8,456,480
May 27, 202627.1827.7225.6525.8925.89-4.39%9,411,758
May 26, 202625.8927.3625.3327.0827.084.84%14,084,060
May 25, 202627.0127.0125.6725.8325.83-4.69%14,177,370
May 22, 202627.1627.6326.9327.1027.10-0.29%7,952,518
May 21, 202628.6928.9827.0727.1827.18-5.63%12,831,740
May 20, 202629.6929.7028.2028.8028.80-3.61%12,124,140
May 19, 202629.3930.4328.6629.8829.881.67%13,632,820
May 18, 202628.9030.2628.7029.3929.391.94%12,518,230
May 15, 202628.5029.3228.0028.8328.832.05%11,257,230
May 14, 202628.4729.1827.4928.2528.25-0.21%20,291,300
May 13, 202629.7730.0828.2728.3128.31-4.49%17,117,150
May 12, 202629.6430.2029.1529.6429.640.03%12,571,490
May 11, 202630.1730.7529.1329.6329.63-2.44%16,248,660
May 8, 202630.4530.7829.3830.3730.37-0.26%14,823,510
May 7, 202630.7631.4430.1630.4530.45-1.71%16,349,730
May 6, 202630.2531.2829.3030.9830.983.30%25,275,020
Apr 30, 202630.5230.9029.0329.9929.99-1.77%15,283,870
Apr 29, 202628.7031.2028.6530.5330.535.02%16,688,820
Apr 28, 202630.0530.0526.7829.0729.07-4.22%23,464,230
Apr 27, 202630.1731.3830.0030.3530.351.30%13,638,830
Apr 24, 202630.1530.7029.7129.9629.96-1.29%7,388,515
Apr 23, 202629.8431.1829.6230.3530.351.07%13,653,410
Apr 22, 202629.0230.6728.9230.0330.033.13%13,187,080
Apr 21, 202629.2929.4828.3029.1229.12-0.51%10,223,260