Wankai New Materials

301216
🏛️ china →
20.32
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 19.18 19.23 19.07 19.12 1.2M
2022-12-29 19.02 19.31 19.01 19.13 1.5M
2022-12-28 19.43 19.43 19.07 19.09 2.2M
2022-12-27 19.18 19.55 19.09 19.47 3.4M
2022-12-26 18.87 19.17 18.82 19.15 1.9M
2022-12-23 18.80 19.06 18.74 18.89 1.5M
2022-12-22 19.24 19.29 18.79 18.89 1.9M
2022-12-21 19.05 19.26 19.00 19.21 1.5M
2022-12-20 18.94 19.29 18.92 19.11 1.7M
2022-12-19 19.60 19.60 18.97 19.07 2.9M
2022-12-16 19.95 19.99 19.48 19.55 3.0M
2022-12-15 19.69 20.12 19.65 20.03 3.0M
2022-12-14 20.24 20.24 19.67 19.77 4.0M
2022-12-13 20.03 20.31 20.03 20.17 2.6M
2022-12-12 20.37 20.60 20.11 20.17 3.9M
2022-12-09 20.03 20.33 19.90 20.33 5.0M
2022-12-08 19.97 20.16 19.74 19.99 2.9M
2022-12-07 19.93 20.17 19.83 19.99 3.1M
2022-12-06 20.00 20.05 19.87 19.94 3.1M
2022-12-05 20.06 20.06 19.90 20.01 3.4M
2022-12-02 19.88 20.03 19.78 19.99 2.6M
2022-12-01 19.88 20.05 19.80 19.89 3.2M
2022-11-30 19.80 19.99 19.71 19.77 2.8M
2022-11-29 19.59 19.92 19.57 19.91 3.0M
2022-11-28 19.71 19.73 19.41 19.53 2.7M
2022-11-25 20.13 20.13 19.78 19.80 3.2M
2022-11-24 20.06 20.37 20.03 20.16 3.9M
2022-11-23 19.73 19.97 19.57 19.90 2.6M
2022-11-22 20.12 20.27 19.69 19.73 4.2M
2022-11-21 20.31 20.31 19.93 20.13 4.1M
2022-11-18 20.53 20.83 20.35 20.36 4.5M
2022-11-17 20.41 20.63 20.23 20.59 3.5M
2022-11-16 20.67 20.68 20.35 20.45 3.5M
2022-11-15 20.20 20.69 20.17 20.69 5.4M
2022-11-14 20.17 20.52 20.04 20.28 3.9M
2022-11-11 20.47 20.53 20.13 20.17 5.1M
2022-11-10 20.25 20.37 19.95 20.08 4.4M
2022-11-09 20.45 20.63 20.29 20.31 3.8M
2022-11-08 20.61 20.70 20.23 20.35 4.2M
2022-11-07 20.63 20.79 20.44 20.69 5.1M
2022-11-04 20.33 20.77 20.29 20.68 6.2M
2022-11-03 20.10 20.39 20.01 20.36 4.6M
2022-11-02 20.07 20.55 20.02 20.30 5.6M
2022-11-01 19.76 20.19 19.71 20.19 5.2M
2022-10-31 19.60 20.06 19.51 19.76 5.2M
2022-10-28 20.34 20.63 19.47 19.69 6.5M
2022-10-27 21.32 21.32 20.40 20.40 10.3M
2022-10-26 20.32 20.99 20.22 20.99 8.1M
2022-10-25 19.93 20.41 19.54 20.33 5.9M
2022-10-24 20.03 20.43 19.74 19.97 6.4M
2022-10-21 19.81 19.95 19.49 19.93 4.3M
2022-10-20 19.98 20.16 19.69 19.73 5.1M
2022-10-19 20.53 20.60 19.91 19.91 5.2M
2022-10-18 20.62 20.77 20.44 20.53 4.4M
2022-10-17 20.26 20.67 20.17 20.57 7.5M
2022-10-14 20.80 20.98 20.42 20.50 13.6M
2022-10-13 19.27 19.57 19.17 19.45 4.3M
2022-10-12 18.80 19.46 18.71 19.45 5.1M
2022-10-11 18.93 18.96 18.50 18.87 3.2M
2022-10-10 18.90 19.11 18.67 18.83 3.4M
2022-09-30 19.52 19.65 18.78 18.78 5.9M
2022-09-29 19.51 19.77 19.30 19.77 7.9M
2022-09-28 19.83 20.17 19.47 19.47 5.4M
2022-09-27 19.47 19.90 19.42 19.86 4.0M
2022-09-26 19.78 20.11 19.41 19.43 4.0M
2022-09-23 20.26 20.44 19.63 19.91 4.8M
2022-09-22 20.53 20.77 20.16 20.20 5.5M
2022-09-21 20.78 21.07 20.48 20.65 4.3M
2022-09-20 20.79 21.25 20.67 20.81 4.0M
2022-09-19 21.59 21.87 20.40 20.65 9.1M
2022-09-16 22.00 22.83 21.73 21.80 6.7M
2022-09-15 23.16 23.16 21.80 22.10 8.8M
2022-09-14 22.47 23.43 22.44 22.99 7.2M
2022-09-13 22.90 23.39 22.71 22.89 6.3M
2022-09-09 23.11 23.39 22.63 22.89 5.7M
2022-09-08 23.18 23.32 22.79 23.13 6.6M
2022-09-07 23.52 23.73 22.96 23.10 7.8M
2022-09-06 21.57 23.86 21.29 23.47 16.9M
2022-09-05 21.67 21.95 21.20 21.54 6.5M
2022-09-02 21.63 22.17 21.47 21.91 6.3M
2022-09-01 21.86 22.39 21.39 21.40 7.4M
2022-08-31 23.07 23.07 21.67 21.79 13.0M
2022-08-30 23.50 23.83 22.84 23.25 9.4M
2022-08-29 22.39 24.19 22.31 23.73 14.6M
2022-08-26 23.33 23.57 22.52 22.59 11.6M
2022-08-25 22.90 23.58 22.33 23.44 15.5M
2022-08-24 23.87 23.93 22.60 22.68 10.7M
2022-08-23 23.31 23.94 23.25 23.80 10.6M
2022-08-22 21.94 23.59 21.92 23.44 13.1M
2022-08-19 23.04 23.07 21.86 21.92 10.6M
2022-08-18 23.08 23.33 22.77 23.07 7.3M
2022-08-17 23.28 23.72 23.07 23.09 9.4M
2022-08-16 22.05 23.69 21.93 23.37 18.0M
2022-08-15 21.65 22.18 21.43 21.96 6.5M
2022-08-12 22.31 22.31 21.67 21.70 8.5M
2022-08-11 21.67 22.51 21.67 22.41 10.7M
2022-08-10 21.57 21.61 21.27 21.51 5.0M
2022-08-09 21.65 21.71 21.32 21.63 5.9M
2022-08-08 21.73 21.91 21.24 21.73 5.6M
2022-08-05 21.02 22.20 20.96 21.71 9.6M
2022-08-04 21.10 21.15 20.53 20.85 5.7M
2022-08-03 21.33 21.71 20.78 20.85 7.4M
2022-08-02 22.63 22.63 21.13 21.13 12.8M
2022-08-01 22.87 23.27 22.53 22.93 7.8M
2022-07-29 22.87 23.18 22.57 22.71 7.5M
2022-07-28 23.87 23.90 22.78 22.93 10.4M
2022-07-27 23.70 24.09 23.44 23.59 6.8M
2022-07-26 23.60 23.83 22.93 23.77 9.8M
2022-07-25 23.71 24.61 23.42 23.79 16.6M
2022-07-22 21.48 23.99 21.48 23.79 21.6M
2022-07-21 21.87 22.13 21.45 21.49 7.9M
2022-07-20 21.57 22.39 21.37 22.00 12.6M
2022-07-19 21.21 21.52 21.07 21.37 9.2M
2022-07-18 19.79 21.47 19.79 21.21 14.1M
2022-07-15 19.55 20.35 19.55 19.77 9.3M
2022-07-14 19.87 19.91 19.29 19.33 8.6M
2022-07-13 20.03 20.11 19.73 20.06 3.4M
2022-07-12 19.93 20.14 19.70 20.07 4.5M
2022-07-11 20.25 20.25 19.65 19.93 5.7M
2022-07-08 20.37 20.56 20.21 20.21 4.2M
2022-07-07 20.84 20.97 20.23 20.33 6.6M
2022-07-06 21.22 21.37 20.65 20.83 6.3M
2022-07-05 21.47 21.47 20.99 21.37 6.8M
2022-07-04 20.60 21.52 20.60 21.49 9.1M
2022-07-01 21.00 21.02 20.60 20.67 5.4M
2022-06-30 19.77 21.07 19.67 21.03 13.9M
2022-06-29 20.33 20.40 19.68 19.74 6.5M
2022-06-28 20.44 20.48 20.11 20.29 5.2M
2022-06-27 20.72 20.78 20.25 20.41 6.1M
2022-06-24 19.75 20.78 19.75 20.58 9.1M
2022-06-23 19.55 19.91 19.55 19.79 5.0M
2022-06-22 19.87 20.22 19.60 19.78 4.6M
2022-06-21 20.50 20.58 19.57 19.75 8.4M
2022-06-20 20.73 20.93 20.46 20.59 6.5M
2022-06-17 20.39 20.85 20.13 20.71 6.6M
2022-06-16 21.05 21.31 20.25 20.45 9.9M
2022-06-15 21.49 21.85 20.89 20.93 7.7M
2022-06-14 21.51 21.91 20.87 21.53 7.9M
2022-06-13 21.84 22.20 21.49 21.86 8.2M
2022-06-10 20.47 22.18 20.47 22.00 13.2M
2022-06-09 21.33 21.84 20.58 20.69 7.7M
2022-06-08 20.86 21.41 20.37 21.37 8.9M
2022-06-07 21.25 21.25 20.61 20.78 5.5M
2022-06-06 20.93 21.33 20.67 21.06 6.5M
2022-06-02 21.33 21.43 20.78 20.94 6.4M
2022-06-01 21.31 21.47 21.04 21.35 5.8M
2022-05-31 21.35 21.60 21.20 21.29 7.3M
2022-05-30 21.25 21.79 20.87 21.73 13.4M
2022-05-27 19.90 21.16 19.87 20.89 14.0M
2022-05-26 19.37 19.87 18.87 19.86 6.9M
2022-05-25 19.12 19.57 19.11 19.25 5.1M
2022-05-24 20.15 20.36 19.07 19.10 9.5M
2022-05-23 20.50 20.58 20.14 20.19 6.0M
2022-05-20 19.77 20.53 19.73 20.37 9.3M
2022-05-19 19.40 19.94 19.34 19.80 8.0M
2022-05-18 19.55 20.10 19.41 19.79 8.5M
2022-05-17 19.29 19.53 18.89 19.49 7.2M
2022-05-16 19.33 19.69 19.15 19.43 8.3M
2022-05-13 19.53 19.65 19.11 19.20 8.8M
2022-05-12 18.37 19.55 18.30 19.55 16.0M
2022-05-11 18.99 19.53 18.44 18.47 14.4M
2022-05-10 18.58 19.07 18.40 18.93 9.3M
2022-05-09 18.53 18.94 18.47 18.77 8.0M
2022-05-06 18.09 18.97 18.03 18.77 10.8M
2022-05-05 18.00 18.86 18.00 18.43 10.0M
2022-04-29 18.27 18.50 17.40 18.21 12.2M
2022-04-28 17.40 18.07 17.07 17.98 8.7M
2022-04-27 16.40 17.76 16.34 17.69 9.3M
2022-04-26 17.65 18.10 16.54 16.90 10.9M
2022-04-25 18.35 18.92 17.72 17.75 11.6M
2022-04-22 17.67 18.96 17.53 18.59 15.3M
2022-04-21 17.93 18.42 17.57 17.94 10.8M
2022-04-20 17.55 18.51 17.46 17.92 12.0M
2022-04-19 17.50 17.63 17.32 17.58 5.5M
2022-04-18 17.14 17.71 16.92 17.50 6.5M
2022-04-15 18.08 18.08 17.33 17.44 11.5M
2022-04-14 18.57 18.59 18.25 18.27 6.8M
2022-04-13 18.40 18.73 18.09 18.40 8.8M
2022-04-12 17.90 18.63 17.90 18.53 9.2M
2022-04-11 18.99 19.00 18.05 18.10 14.2M
2022-04-08 19.97 20.31 19.18 19.24 18.9M
2022-04-07 20.61 20.78 19.91 20.11 21.4M
2022-04-06 20.73 21.53 20.27 20.84 18.4M
2022-04-01 21.33 22.22 21.01 21.06 34.0M
2022-03-31 21.33 24.00 21.01 22.57 53.9M
2022-03-30 20.07 20.38 19.67 19.67 30.9M
2022-03-29 20.00 23.79 19.53 21.21 51.7M