Wankai New Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	24.37	25.14	23.73	24.15	24.15	-2.07%	8,383,643
Jun 9, 2026	24.67	24.79	23.95	24.66	24.66	1.23%	6,999,246
Jun 8, 2026	24.39	24.95	23.85	24.36	24.36	-1.54%	8,885,561
Jun 5, 2026	24.40	24.83	23.60	24.74	24.74	1.31%	9,479,938
Jun 4, 2026	25.24	25.59	24.28	24.42	24.42	-4.61%	9,953,627
Jun 3, 2026	25.19	25.72	25.00	25.60	25.60	1.99%	8,168,333
Jun 2, 2026	24.94	25.62	24.50	25.10	25.10	0.12%	8,964,229
Jun 1, 2026	25.26	25.60	24.91	25.07	25.07	0.84%	8,471,516
May 29, 2026	25.28	25.61	24.71	24.86	24.86	-2.09%	8,610,210
May 28, 2026	25.87	26.10	24.96	25.39	25.39	-1.93%	8,456,480
May 27, 2026	27.18	27.72	25.65	25.89	25.89	-4.39%	9,411,758
May 26, 2026	25.89	27.36	25.33	27.08	27.08	4.84%	14,084,060
May 25, 2026	27.01	27.01	25.67	25.83	25.83	-4.69%	14,177,370
May 22, 2026	27.16	27.63	26.93	27.10	27.10	-0.29%	7,952,518
May 21, 2026	28.69	28.98	27.07	27.18	27.18	-5.63%	12,831,740
May 20, 2026	29.69	29.70	28.20	28.80	28.80	-3.61%	12,124,140
May 19, 2026	29.39	30.43	28.66	29.88	29.88	1.67%	13,632,820
May 18, 2026	28.90	30.26	28.70	29.39	29.39	1.94%	12,518,230
May 15, 2026	28.50	29.32	28.00	28.83	28.83	2.05%	11,257,230
May 14, 2026	28.47	29.18	27.49	28.25	28.25	-0.21%	20,291,300
May 13, 2026	29.77	30.08	28.27	28.31	28.31	-4.49%	17,117,150
May 12, 2026	29.64	30.20	29.15	29.64	29.64	0.03%	12,571,490
May 11, 2026	30.17	30.75	29.13	29.63	29.63	-2.44%	16,248,660
May 8, 2026	30.45	30.78	29.38	30.37	30.37	-0.26%	14,823,510
May 7, 2026	30.76	31.44	30.16	30.45	30.45	-1.71%	16,349,730
May 6, 2026	30.25	31.28	29.30	30.98	30.98	3.30%	25,275,020
Apr 30, 2026	30.52	30.90	29.03	29.99	29.99	-1.77%	15,283,870
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