Wankai New Materials Co., Ltd. Class A 301216
SZSE · China · Process Industries
CNY 16.69+0.35 (+2.14%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 16.69 | +2.14% | CNY 16.56 | CNY 16.88 | CNY 16.40 | 11.69M |
| 2026-09-29 | CNY 16.34 | -0.37% | CNY 16.40 | CNY 16.60 | CNY 16.29 | 7.06M |
| 2026-09-28 | CNY 16.40 | -3.81% | CNY 17.03 | CNY 17.09 | CNY 16.27 | 12.23M |
| 2026-09-24 | CNY 17.05 | -3.13% | CNY 17.59 | CNY 17.59 | CNY 17.03 | 12.77M |
| 2026-09-23 | CNY 17.60 | +0.17% | CNY 17.61 | CNY 17.78 | CNY 17.35 | 13.09M |
| 2026-09-22 | CNY 17.57 | +0.29% | CNY 17.65 | CNY 17.84 | CNY 17.42 | 16.45M |
| 2026-09-21 | CNY 17.52 | +0.81% | CNY 17.35 | CNY 17.73 | CNY 17.31 | 15.26M |
| 2026-09-18 | CNY 17.38 | +0.58% | CNY 17.42 | CNY 17.55 | CNY 17.16 | 15.03M |
| 2026-09-17 | CNY 17.28 | -2.98% | CNY 17.54 | CNY 17.82 | CNY 17.21 | 17.55M |
| 2026-09-16 | CNY 17.81 | +0.62% | CNY 17.59 | CNY 17.93 | CNY 17.30 | 20.11M |
| 2026-09-15 | CNY 17.70 | +3.39% | CNY 17.09 | CNY 17.90 | CNY 16.90 | 23.00M |
| 2026-09-14 | CNY 17.12 | -0.98% | CNY 17.06 | CNY 17.25 | CNY 16.80 | 17.41M |
| 2026-09-11 | CNY 17.29 | -3.41% | CNY 17.51 | CNY 17.67 | CNY 16.78 | 29.28M |
| 2026-09-10 | CNY 17.90 | -7.97% | CNY 19.45 | CNY 19.89 | CNY 17.76 | 37.96M |
| 2026-09-09 | CNY 19.45 | -4.61% | CNY 20.11 | CNY 20.23 | CNY 19.45 | 23.44M |
| 2026-09-08 | CNY 20.39 | +0.69% | CNY 20.08 | CNY 20.42 | CNY 19.58 | 31.10M |
| 2026-09-07 | CNY 20.25 | -1.70% | CNY 20.74 | CNY 20.80 | CNY 19.87 | 30.46M |
| 2026-09-04 | CNY 20.60 | -0.39% | CNY 20.20 | CNY 21.21 | CNY 20.04 | 44.80M |
| 2026-09-03 | CNY 20.68 | +7.54% | CNY 19.14 | CNY 20.78 | CNY 18.72 | 50.56M |
| 2026-09-02 | CNY 19.23 | -3.51% | CNY 19.86 | CNY 20.55 | CNY 19.10 | 43.27M |
| 2026-09-01 | CNY 19.93 | -1.92% | CNY 19.81 | CNY 20.36 | CNY 19.64 | 37.42M |
| 2026-08-31 | CNY 20.32 | +6.89% | CNY 18.97 | CNY 20.43 | CNY 18.78 | 57.08M |
| 2026-08-28 | CNY 19.01 | +6.80% | CNY 17.81 | CNY 19.68 | CNY 17.75 | 49.89M |
| 2026-08-27 | CNY 17.80 | +0.68% | CNY 17.60 | CNY 17.80 | CNY 17.43 | 29.64M |
| 2026-08-26 | CNY 17.68 | -2.86% | CNY 18.44 | CNY 18.48 | CNY 17.62 | 32.24M |
| 2026-08-25 | CNY 18.20 | -4.86% | CNY 19.13 | CNY 19.20 | CNY 17.79 | 42.72M |
| 2026-08-24 | CNY 19.13 | +15.87% | CNY 17.49 | CNY 19.50 | CNY 17.21 | 51.33M |
| 2026-08-21 | CNY 16.51 | -0.36% | CNY 16.41 | CNY 16.76 | CNY 16.12 | 10.81M |
| 2026-08-20 | CNY 16.57 | +0.73% | CNY 16.60 | CNY 16.80 | CNY 16.42 | 9.29M |
| 2026-08-19 | CNY 16.45 | -5.62% | CNY 17.09 | CNY 17.46 | CNY 16.33 | 13.88M |
| 2026-08-18 | CNY 17.43 | -0.74% | CNY 17.64 | CNY 17.66 | CNY 17.31 | 9.67M |
| 2026-08-17 | CNY 17.56 | +4.65% | CNY 16.86 | CNY 17.60 | CNY 16.86 | 12.99M |
| 2026-08-14 | CNY 16.78 | +0.78% | CNY 16.68 | CNY 16.86 | CNY 16.55 | 6.55M |
| 2026-08-13 | CNY 16.65 | -1.77% | CNY 16.89 | CNY 17.20 | CNY 16.65 | 10.39M |
| 2026-08-12 | CNY 16.95 | +1.56% | CNY 16.57 | CNY 17.01 | CNY 16.57 | 9.93M |
| 2026-08-11 | CNY 16.69 | -2.97% | CNY 17.15 | CNY 17.19 | CNY 16.65 | 15.15M |
| 2026-08-10 | CNY 17.20 | -1.43% | CNY 17.50 | CNY 17.54 | CNY 17.00 | 14.16M |
| 2026-08-07 | CNY 17.45 | +4.30% | CNY 16.74 | CNY 17.47 | CNY 16.51 | 16.67M |
| 2026-08-06 | CNY 16.73 | 0.00% | CNY 16.74 | CNY 16.92 | CNY 16.46 | 11.12M |
| 2026-08-05 | CNY 16.73 | +2.01% | CNY 16.28 | CNY 16.86 | CNY 16.18 | 11.92M |
| 2026-08-04 | CNY 16.40 | +2.31% | CNY 16.04 | CNY 16.55 | CNY 15.96 | 10.22M |
| 2026-08-03 | CNY 16.03 | +1.65% | CNY 15.81 | CNY 16.38 | CNY 15.71 | 11.97M |
| 2026-07-31 | CNY 15.77 | +2.01% | CNY 15.77 | CNY 16.29 | CNY 15.77 | 16.10M |
| 2026-07-30 | CNY 15.46 | -3.44% | CNY 16.01 | CNY 16.08 | CNY 15.35 | 12.82M |
| 2026-07-29 | CNY 16.01 | +1.72% | CNY 15.70 | CNY 16.12 | CNY 15.38 | 12.72M |
| 2026-07-28 | CNY 15.74 | -1.99% | CNY 15.90 | CNY 16.15 | CNY 15.63 | 8.88M |
| 2026-07-27 | CNY 16.06 | +6.57% | CNY 15.07 | CNY 16.10 | CNY 15.05 | 16.85M |
| 2026-07-24 | CNY 15.07 | -5.22% | CNY 15.85 | CNY 15.86 | CNY 15.06 | 10.98M |
| 2026-07-23 | CNY 15.90 | +2.78% | CNY 15.51 | CNY 16.12 | CNY 15.48 | 15.53M |
| 2026-07-22 | CNY 15.47 | -2.21% | CNY 15.60 | CNY 15.97 | CNY 15.30 | 12.96M |
| 2026-07-21 | CNY 15.82 | -1.19% | CNY 16.02 | CNY 16.06 | CNY 14.83 | 19.99M |
| 2026-07-20 | CNY 16.01 | -3.84% | CNY 16.70 | CNY 16.99 | CNY 15.63 | 16.95M |
| 2026-07-17 | CNY 16.65 | -5.93% | CNY 17.70 | CNY 18.04 | CNY 16.50 | 13.14M |
| 2026-07-16 | CNY 17.70 | -3.28% | CNY 18.16 | CNY 18.16 | CNY 17.64 | 10.52M |
| 2026-07-15 | CNY 18.30 | -2.92% | CNY 18.64 | CNY 18.80 | CNY 18.08 | 12.83M |
| 2026-07-14 | CNY 18.85 | +3.91% | CNY 18.15 | CNY 18.98 | CNY 18.00 | 15.26M |
| 2026-07-13 | CNY 18.14 | -1.36% | CNY 18.42 | CNY 18.82 | CNY 17.99 | 19.13M |
| 2026-07-10 | CNY 18.39 | -6.46% | CNY 19.42 | CNY 19.71 | CNY 18.33 | 23.98M |
| 2026-07-09 | CNY 19.66 | -1.75% | CNY 20.00 | CNY 20.25 | CNY 19.01 | 20.78M |
| 2026-07-08 | CNY 20.01 | -4.90% | CNY 21.23 | CNY 21.45 | CNY 19.96 | 10.98M |
| 2026-07-07 | CNY 21.04 | -2.46% | CNY 21.21 | CNY 21.92 | CNY 20.98 | 11.37M |
| 2026-07-06 | CNY 21.57 | -6.74% | CNY 23.08 | CNY 23.26 | CNY 21.50 | 15.31M |
| 2026-07-03 | CNY 23.13 | +1.54% | CNY 23.24 | CNY 23.53 | CNY 22.63 | 11.89M |
| 2026-07-02 | CNY 22.78 | +1.11% | CNY 22.43 | CNY 23.54 | CNY 21.90 | 14.82M |
| 2026-07-01 | CNY 22.53 | -2.00% | CNY 23.19 | CNY 23.28 | CNY 22.31 | 13.94M |
| 2026-06-30 | CNY 22.99 | -0.69% | CNY 22.99 | CNY 23.20 | CNY 22.22 | 17.74M |
| 2026-06-29 | CNY 23.15 | +0.17% | CNY 23.00 | CNY 23.64 | CNY 22.58 | 10.66M |
| 2026-06-26 | CNY 23.11 | -4.35% | CNY 23.86 | CNY 24.38 | CNY 23.11 | 10.59M |
| 2026-06-25 | CNY 24.16 | -4.28% | CNY 25.08 | CNY 25.38 | CNY 23.93 | 12.38M |
| 2026-06-24 | CNY 25.24 | +4.13% | CNY 24.40 | CNY 25.60 | CNY 23.18 | 18.10M |
| 2026-06-23 | CNY 24.24 | -2.06% | CNY 24.82 | CNY 25.97 | CNY 24.15 | 14.98M |
| 2026-06-22 | CNY 24.75 | +1.73% | CNY 24.18 | CNY 24.96 | CNY 23.75 | 14.19M |
| 2026-06-18 | CNY 24.33 | -1.93% | CNY 24.60 | CNY 25.14 | CNY 23.99 | 13.67M |
| 2026-06-17 | CNY 24.81 | -1.12% | CNY 24.90 | CNY 25.25 | CNY 24.52 | 11.18M |
| 2026-06-16 | CNY 25.09 | +1.54% | CNY 25.08 | CNY 25.52 | CNY 24.45 | 14.38M |
| 2026-06-15 | CNY 24.71 | +0.82% | CNY 24.40 | CNY 24.78 | CNY 23.55 | 16.92M |
| 2026-06-12 | CNY 24.51 | -0.41% | CNY 24.71 | CNY 25.04 | CNY 23.88 | 11.68M |
| 2026-06-11 | CNY 24.61 | +1.90% | CNY 23.99 | CNY 24.84 | CNY 23.99 | 6.73M |
| 2026-06-10 | CNY 24.15 | -2.07% | CNY 24.37 | CNY 25.14 | CNY 23.73 | 8.38M |
| 2026-06-09 | CNY 24.66 | +1.23% | CNY 24.67 | CNY 24.79 | CNY 23.95 | 7.00M |
| 2026-06-08 | CNY 24.36 | -1.54% | CNY 24.39 | CNY 24.95 | CNY 23.85 | 8.89M |
| 2026-06-05 | CNY 24.74 | +1.31% | CNY 24.40 | CNY 24.83 | CNY 23.60 | 9.48M |
| 2026-06-04 | CNY 24.42 | -4.61% | CNY 25.24 | CNY 25.59 | CNY 24.28 | 9.95M |
| 2026-06-03 | CNY 25.60 | +1.99% | CNY 25.19 | CNY 25.72 | CNY 25.00 | 8.17M |
| 2026-06-02 | CNY 25.10 | +0.12% | CNY 24.94 | CNY 25.62 | CNY 24.50 | 8.96M |
| 2026-06-01 | CNY 25.07 | +0.84% | CNY 25.26 | CNY 25.60 | CNY 24.91 | 8.47M |
| 2026-05-29 | CNY 24.86 | -2.09% | CNY 25.28 | CNY 25.61 | CNY 24.71 | 8.61M |
| 2026-05-28 | CNY 25.39 | -1.93% | CNY 25.87 | CNY 26.10 | CNY 24.96 | 8.46M |
| 2026-05-27 | CNY 25.89 | -4.39% | CNY 27.18 | CNY 27.72 | CNY 25.65 | 9.41M |
| 2026-05-26 | CNY 27.08 | +4.84% | CNY 25.89 | CNY 27.36 | CNY 25.33 | 14.08M |