Skip to main content
logo
Wankai New Materials Co., Ltd. (SHE:301216)
China flag China · Delayed Price · Currency is CNY
16.78
+0.13 (0.78%)
At close: Aug 14, 2026

Wankai New Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202616.6816.8616.5516.7816.780.78%6,545,100
Aug 13, 202616.8917.2016.6516.6516.65-1.77%10,393,660
Aug 12, 202616.5717.0116.5716.9516.951.56%9,932,936
Aug 11, 202617.1517.1916.6516.6916.69-2.97%15,150,748
Aug 10, 202617.5017.5417.0017.2017.20-1.43%14,156,710
Aug 7, 202616.7417.4716.5117.4517.454.30%16,673,308
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%12,819,864
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
Jul 16, 202618.1618.1617.6417.7017.70-3.28%10,524,289
Jul 15, 202618.6418.8018.0818.3018.30-2.92%12,830,387
Jul 14, 202618.1518.9818.0018.8518.853.91%15,257,898
Jul 13, 202618.4218.8217.9918.1418.14-1.36%19,130,094
Jul 10, 202619.4219.7118.3318.3918.39-5.74%23,984,653
Jul 9, 202620.0020.2519.0119.6619.51-1.75%20,779,185
Jul 8, 202621.2321.4519.9620.0119.86-4.90%10,980,644
Jul 7, 202621.2121.9220.9821.0420.88-2.46%11,365,440
Jul 6, 202623.0823.2621.5021.5721.41-6.74%15,309,761
Jul 3, 202623.2423.5322.6323.1322.951.54%11,888,301
Jul 2, 202622.4323.5421.9022.7822.611.11%14,816,691
Jul 1, 202623.1923.2822.3122.5322.36-2.00%13,941,391
Jun 30, 202622.9923.2022.2222.9922.81-0.69%17,736,279
Jun 29, 202623.0023.6422.5823.1522.970.17%10,661,811
Jun 26, 202623.8624.3823.1123.1122.93-4.35%10,588,917
Jun 25, 202625.0825.3823.9324.1623.98-4.28%12,381,941
Jun 24, 202624.4025.6023.1825.2425.054.13%18,102,970
Jun 23, 202624.8225.9724.1524.2424.06-2.06%14,982,899
Jun 22, 202624.1824.9623.7524.7524.561.73%14,185,904
Jun 18, 202624.6025.1423.9924.3324.14-1.93%13,665,510
Jun 17, 202624.9025.2524.5224.8124.62-1.12%11,182,460
Jun 16, 202625.0825.5224.4525.0924.901.54%14,377,620
Jun 15, 202624.4024.7823.5524.7124.520.82%16,922,470
Jun 12, 202624.7125.0423.8824.5124.32-0.41%11,675,900
Jun 11, 202623.9924.8423.9924.6124.421.90%6,725,856
Jun 10, 202624.3725.1423.7324.1523.97-2.07%8,383,643
Jun 9, 202624.6724.7923.9524.6624.471.23%6,999,246
Jun 8, 202624.3924.9523.8524.3624.17-1.54%8,885,561
Jun 5, 202624.4024.8323.6024.7424.551.31%9,479,938