Skip to main content
logo
Wankai New Materials Co., Ltd. (SHE:301216)
China flag China · Delayed Price · Currency is CNY
15.07
-0.83 (-5.22%)
At close: Jul 24, 2026

Wankai New Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202615.8515.8615.0615.0715.07-5.22%10,975,980
Jul 23, 202615.5116.1215.4815.9015.902.78%15,534,930
Jul 22, 202615.6015.9715.3015.4715.47-2.21%12,958,360
Jul 21, 202616.0216.0614.8315.8215.82-1.19%19,985,750
Jul 20, 202616.7016.9915.6316.0116.01-3.84%16,947,090
Jul 17, 202617.7018.0416.5016.6516.65-5.93%13,136,199
Jul 16, 202618.1618.1617.6417.7017.70-3.28%10,524,289
Jul 15, 202618.6418.8018.0818.3018.30-2.92%12,831,487
Jul 14, 202618.1518.9818.0018.8518.853.91%15,258,798
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
Jun 4, 202625.2425.5924.2824.4224.23-4.61%9,953,627
Jun 3, 202625.1925.7225.0025.6025.401.99%8,168,333
Jun 2, 202624.9425.6224.5025.1024.910.12%8,964,229
Jun 1, 202625.2625.6024.9125.0724.880.84%8,471,516
May 29, 202625.2825.6124.7124.8624.67-2.09%8,610,210
May 28, 202625.8726.1024.9625.3925.20-1.93%8,456,480
May 27, 202627.1827.7225.6525.8925.69-4.39%9,411,758
May 26, 202625.8927.3625.3327.0826.874.84%14,084,060
May 25, 202627.0127.0125.6725.8325.63-4.69%14,177,370
May 22, 202627.1627.6326.9327.1026.89-0.29%7,952,518
May 21, 202628.6928.9827.0727.1826.97-5.62%12,831,740
May 20, 202629.6929.7028.2028.8028.58-3.61%12,124,140
May 19, 202629.3930.4328.6629.8829.651.67%13,632,820
May 18, 202628.9030.2628.7029.3929.171.94%12,518,230
May 15, 202628.5029.3228.0028.8328.612.05%11,257,230