Stock listing

Shenzhen:301216 Wankai New Materials Co., Ltd. (万凯新材) 股价

Follow Wankai New Materials Co., Ltd. into a list and get an email when it puts out news.

Share price · SZSE:301216

¥16.09 CNY -0.17 (-1.0%)

Close on Nov 2, 2026

Past year -19.8% · daily closes, Nov 3, 2025 – Nov 2, 2026, adjusted for splits

Day range: ¥15.16 – ¥16.39 CNYNov 2, 2026
Volume: 27.04M sharesNov 2, 2026
Market cap: ¥9.34B CNYAt the close on Nov 2, 2026 · price × 580.2M shares outstanding
52-week range: ¥13.83 – ¥31.44 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
Traded on an average day: ¥384.0M CNYMedian day 15.20M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026

Daily closes

Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:301216 · CNY, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Mon, Nov 2	¥16.09	-0.17	-1.0%	¥16.22	¥16.39	¥15.16	27,040,104
Fri, Oct 30	¥16.26	-0.56	-3.3%	¥16.50	¥17.43	¥16.19	28,089,428
Thu, Oct 29	¥16.82	-0.42	-2.4%	¥17.00	¥17.60	¥16.82	27,345,825
Wed, Oct 28	¥17.24	+1.04	+6.4%	¥16.29	¥18.25	¥16.18	47,508,545
Tue, Oct 27	¥16.20	-0.66	-3.9%	¥16.00	¥16.75	¥15.98	28,471,670
Mon, Oct 26	¥16.86	+1.96	+13.2%	¥14.89	¥17.06	¥14.76	38,447,458
Fri, Oct 23	¥14.90	+0.14	+0.9%	¥14.53	¥15.06	¥13.83	17,331,925
Thu, Oct 22	¥14.76	-0.49	-3.2%	¥15.21	¥15.45	¥14.76	10,128,045
Wed, Oct 21	¥15.25	-0.43	-2.7%	¥15.32	¥15.79	¥15.21	11,743,189
Tue, Oct 20	¥15.68	+0.09	+0.6%	¥15.50	¥15.97	¥15.40	10,233,939
Mon, Oct 19	¥15.59	+0.26	+1.7%	¥15.32	¥15.68	¥15.01	9,666,045
Fri, Oct 16	¥15.33	+0.23	+1.5%	¥15.32	¥15.62	¥15.19	11,002,834
Thu, Oct 15	¥15.10	-0.84	-5.3%	¥15.50	¥15.61	¥15.03	12,731,392
Wed, Oct 14	¥15.94	-0.12	-0.7%	¥15.97	¥16.27	¥15.90	8,161,500
Tue, Oct 13	¥16.06	-0.21	-1.3%	¥16.02	¥16.18	¥15.61	12,069,651
Mon, Oct 12	¥16.27	-0.62	-3.7%	¥16.72	¥16.92	¥16.26	11,176,672
Fri, Oct 9	¥16.89	-0.22	-1.3%	¥17.01	¥17.15	¥16.51	14,089,158
Thu, Oct 8	¥17.11	+0.42	+2.5%	¥16.85	¥17.29	¥16.73	15,547,770
Wed, Sep 30	¥16.69	+0.35	+2.1%	¥16.56	¥16.88	¥16.40	11,693,951
Tue, Sep 29	¥16.34	-0.06	-0.4%	¥16.40	¥16.60	¥16.29	7,064,262
Mon, Sep 28	¥16.40	-0.65	-3.8%	¥17.03	¥17.09	¥16.27	12,231,171
Thu, Sep 24	¥17.05	-0.55	-3.1%	¥17.59	¥17.59	¥17.03	12,771,853
Wed, Sep 23	¥17.60	+0.03	+0.2%	¥17.61	¥17.78	¥17.35	13,091,848
Tue, Sep 22	¥17.57	+0.05	+0.3%	¥17.65	¥17.84	¥17.42	16,448,467
Mon, Sep 21	¥17.52	+0.14	+0.8%	¥17.35	¥17.73	¥17.31	15,261,475
Fri, Sep 18	¥17.38	+0.10	+0.6%	¥17.42	¥17.55	¥17.16	15,033,762
Thu, Sep 17	¥17.28	-0.53	-3.0%	¥17.54	¥17.82	¥17.21	17,552,396
Wed, Sep 16	¥17.81	+0.11	+0.6%	¥17.59	¥17.93	¥17.30	20,107,110
Tue, Sep 15	¥17.70	+0.58	+3.4%	¥17.09	¥17.90	¥16.90	22,999,315
Mon, Sep 14	¥17.12	-0.17	-1.0%	¥17.06	¥17.25	¥16.80	17,413,681
Fri, Sep 11	¥17.29	-0.61	-3.4%	¥17.51	¥17.67	¥16.78	29,278,094
Thu, Sep 10	¥17.90	-1.55	-8.0%	¥19.45	¥19.89	¥17.76	37,960,712
Wed, Sep 9	¥19.45	-0.94	-4.6%	¥20.11	¥20.23	¥19.45	23,435,390
Tue, Sep 8	¥20.39	+0.14	+0.7%	¥20.08	¥20.42	¥19.58	31,102,932
Mon, Sep 7	¥20.25	-0.35	-1.7%	¥20.74	¥20.80	¥19.87	30,461,021
Fri, Sep 4	¥20.60	-0.08	-0.4%	¥20.20	¥21.21	¥20.04	44,797,504
Thu, Sep 3	¥20.68	+1.45	+7.5%	¥19.14	¥20.78	¥18.72	50,562,795
Wed, Sep 2	¥19.23	-0.70	-3.5%	¥19.86	¥20.55	¥19.10	43,268,054
Tue, Sep 1	¥19.93	-0.39	-1.9%	¥19.81	¥20.36	¥19.64	37,423,109
Mon, Aug 31	¥20.32	+1.31	+6.9%	¥18.97	¥20.43	¥18.78	57,082,837
Fri, Aug 28	¥19.01	+1.21	+6.8%	¥17.81	¥19.68	¥17.75	49,892,727
Thu, Aug 27	¥17.80	+0.12	+0.7%	¥17.60	¥17.80	¥17.43	29,640,660
Wed, Aug 26	¥17.68	-0.52	-2.9%	¥18.44	¥18.48	¥17.62	32,242,785
Tue, Aug 25	¥18.20	-0.93	-4.9%	¥19.13	¥19.20	¥17.79	42,718,773
Mon, Aug 24	¥19.13	+2.62	+15.9%	¥17.49	¥19.50	¥17.21	51,334,707
Fri, Aug 21	¥16.51	-0.06	-0.4%	¥16.41	¥16.76	¥16.12	10,811,850
Thu, Aug 20	¥16.57	+0.12	+0.7%	¥16.60	¥16.80	¥16.42	9,293,333
Wed, Aug 19	¥16.45	-0.98	-5.6%	¥17.09	¥17.46	¥16.33	13,883,969
Tue, Aug 18	¥17.43	-0.13	-0.7%	¥17.64	¥17.66	¥17.31	9,667,079
Mon, Aug 17	¥17.56	+0.78	+4.6%	¥16.86	¥17.60	¥16.86	12,988,066
Fri, Aug 14	¥16.78	+0.13	+0.8%	¥16.68	¥16.86	¥16.55	6,545,100
Thu, Aug 13	¥16.65	-0.30	-1.8%	¥16.89	¥17.20	¥16.65	10,393,663
Wed, Aug 12	¥16.95	+0.26	+1.6%	¥16.57	¥17.01	¥16.57	9,931,236
Tue, Aug 11	¥16.69	-0.51	-3.0%	¥17.15	¥17.19	¥16.65	15,146,548
Mon, Aug 10	¥17.20	-0.25	-1.4%	¥17.50	¥17.54	¥17.00	14,156,010
Fri, Aug 7	¥17.45	+0.72	+4.3%	¥16.74	¥17.47	¥16.51	16,670,707
Thu, Aug 6	¥16.73	0.00	0.0%	¥16.74	¥16.92	¥16.46	11,120,764
Wed, Aug 5	¥16.73	+0.33	+2.0%	¥16.28	¥16.86	¥16.18	11,915,594
Tue, Aug 4	¥16.40	+0.37	+2.3%	¥16.04	¥16.55	¥15.96	10,219,444
Mon, Aug 3	¥16.03	+0.26	+1.6%	¥15.81	¥16.38	¥15.71	11,974,678

Ticker: Shenzhen:301216
Asset type: Stock
Exchange: Shenzhen
Currency: CNY

What changed lately

Latest news release · Dec 2, 2025
CARBIOS and Wankai New Materials sign the definitive agreement establishing a strategic partnership to the large-scale deployment of CARBIOS’s PET biorecycling technology in Asia

Latest news

CARBIOS and Wankai New Materials sign the definitive agreement establishing a strategic partnership to the large-scale deployment of CARBIOS’s PET biorecycling technology in Asia

Dec 2, 2025

Closed ¥18.20 (-2.8%) on Dec 2, 2025

CARBIOS and Wankai New Materials, a subsidiary of Zhink Group, are committed to the large-scale deployment of CARBIOS’ PET biorecycling technology in Asia, with the first step being the construction of a PET biorecycling plant in China.

Nov 6, 2025

Closed ¥20.29 (+0.5%) on Nov 6, 2025

All Wankai New Materials Co., Ltd. news

Wankai New Materials Co., Ltd. on 6ix

News releases: 2 in the last 12 months · 2 in all · newest Dec 2, 2025 · oldest 2025