Guangdong Redwall New Materials Co., Ltd. (SHE:002809)
China
· Delayed Price · Currency is CNY 13.77
+0.36 (2.68%)
Mar 11, 2026, 2:15 PM CST
SHE:002809 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 13.39 | 13.65 | 13.20 | 13.41 | 13.41 | -0.67% | 16,677,527 |
| Mar 9, 2026 | 13.51 | 13.85 | 13.35 | 13.50 | 13.50 | -1.32% | 25,908,960 |
| Mar 6, 2026 | 12.42 | 13.68 | 12.38 | 13.68 | 13.68 | 9.97% | 14,691,130 |
| Mar 5, 2026 | 12.79 | 12.90 | 12.37 | 12.44 | 12.44 | -1.43% | 8,482,700 |
| Mar 4, 2026 | 12.50 | 12.79 | 12.11 | 12.62 | 12.62 | 0.56% | 10,754,700 |
| Mar 3, 2026 | 13.44 | 13.44 | 12.49 | 12.55 | 12.55 | -5.64% | 17,677,550 |
| Mar 2, 2026 | 13.61 | 13.71 | 13.16 | 13.30 | 13.30 | -3.48% | 13,461,610 |
| Feb 27, 2026 | 13.62 | 13.82 | 13.44 | 13.78 | 13.78 | 0.58% | 15,294,130 |
| Feb 26, 2026 | 14.08 | 14.28 | 13.65 | 13.70 | 13.70 | -2.70% | 17,934,812 |
| Feb 25, 2026 | 14.13 | 14.40 | 13.98 | 14.08 | 14.08 | -0.14% | 26,034,910 |
| Feb 24, 2026 | 13.01 | 14.10 | 13.00 | 14.10 | 14.10 | 9.98% | 17,757,870 |
| Feb 13, 2026 | 13.09 | 13.14 | 12.75 | 12.82 | 12.82 | -0.08% | 12,198,290 |
| Feb 12, 2026 | 13.15 | 13.24 | 12.83 | 12.83 | 12.83 | -3.02% | 15,558,060 |
| Feb 11, 2026 | 13.60 | 13.90 | 13.20 | 13.23 | 13.23 | -2.36% | 17,110,580 |
| Feb 10, 2026 | 14.30 | 14.35 | 13.51 | 13.55 | 13.55 | -4.98% | 20,339,006 |
| Feb 9, 2026 | 14.08 | 14.68 | 13.94 | 14.26 | 14.26 | 1.86% | 26,176,803 |
| Feb 6, 2026 | 13.92 | 14.70 | 13.45 | 14.00 | 14.00 | -0.21% | 27,901,630 |
| Feb 5, 2026 | 14.40 | 14.96 | 13.75 | 14.03 | 14.03 | -4.04% | 33,988,750 |
| Feb 4, 2026 | 15.00 | 16.00 | 14.33 | 14.62 | 14.62 | -2.53% | 46,320,600 |
| Feb 3, 2026 | 13.50 | 15.20 | 13.50 | 15.00 | 15.00 | 7.37% | 45,511,500 |
| Feb 2, 2026 | 14.54 | 15.56 | 13.97 | 13.97 | 13.97 | -8.87% | 48,453,110 |
| Jan 30, 2026 | 13.76 | 15.69 | 13.33 | 15.33 | 15.33 | 7.50% | 59,469,750 |
| Jan 29, 2026 | 13.07 | 14.78 | 13.07 | 14.26 | 14.26 | 6.10% | 51,991,750 |
| Jan 28, 2026 | 12.83 | 13.89 | 12.80 | 13.44 | 13.44 | 1.20% | 37,879,280 |
| Jan 27, 2026 | 13.38 | 13.67 | 12.78 | 13.28 | 13.28 | -6.48% | 41,250,150 |
| Jan 26, 2026 | 13.13 | 14.58 | 13.10 | 14.20 | 14.20 | 7.17% | 52,485,456 |
| Jan 23, 2026 | 12.60 | 13.49 | 12.56 | 13.25 | 13.25 | 1.30% | 45,766,390 |
| Jan 22, 2026 | 12.49 | 14.41 | 12.49 | 13.08 | 13.08 | -1.73% | 60,380,870 |
| Jan 21, 2026 | 12.92 | 13.31 | 12.73 | 13.31 | 13.31 | 10.00% | 27,529,065 |
| Jan 20, 2026 | 11.00 | 12.10 | 10.92 | 12.10 | 12.10 | 10.00% | 15,001,680 |
| Jan 19, 2026 | 10.65 | 11.00 | 10.65 | 11.00 | 11.00 | 2.80% | 5,717,760 |
| Jan 16, 2026 | 10.81 | 10.85 | 10.65 | 10.70 | 10.70 | -1.02% | 4,368,100 |
| Jan 15, 2026 | 10.83 | 10.88 | 10.73 | 10.81 | 10.81 | -0.18% | 3,489,310 |
| Jan 14, 2026 | 10.82 | 10.95 | 10.61 | 10.83 | 10.83 | -0.28% | 5,991,835 |
| Jan 13, 2026 | 10.90 | 11.00 | 10.80 | 10.86 | 10.86 | - | 4,594,687 |
| Jan 12, 2026 | 10.88 | 10.95 | 10.79 | 10.86 | 10.86 | 0.46% | 4,287,875 |
| Jan 9, 2026 | 10.79 | 10.85 | 10.66 | 10.81 | 10.81 | 0.37% | 3,905,680 |
| Jan 8, 2026 | 10.57 | 10.82 | 10.54 | 10.77 | 10.77 | 1.99% | 3,731,800 |
| Jan 7, 2026 | 10.74 | 10.76 | 10.56 | 10.56 | 10.56 | -1.68% | 3,395,111 |
| Jan 6, 2026 | 10.80 | 10.91 | 10.70 | 10.74 | 10.74 | - | 4,958,172 |
| Jan 5, 2026 | 10.66 | 10.90 | 10.58 | 10.74 | 10.74 | 0.47% | 4,195,438 |
| Dec 31, 2025 | 10.69 | 10.80 | 10.46 | 10.69 | 10.69 | 0.09% | 4,413,416 |
| Dec 30, 2025 | 10.71 | 10.90 | 10.65 | 10.68 | 10.68 | -0.93% | 3,763,700 |
| Dec 29, 2025 | 10.72 | 10.79 | 10.60 | 10.78 | 10.78 | 0.47% | 2,741,262 |
| Dec 26, 2025 | 10.82 | 10.90 | 10.70 | 10.73 | 10.73 | -0.83% | 3,204,255 |
| Dec 25, 2025 | 10.83 | 10.83 | 10.66 | 10.82 | 10.82 | 0.65% | 2,912,945 |
| Dec 24, 2025 | 10.66 | 10.77 | 10.51 | 10.75 | 10.75 | 1.22% | 3,156,226 |
| Dec 23, 2025 | 10.67 | 10.69 | 10.46 | 10.62 | 10.62 | -0.38% | 2,760,160 |
| Dec 22, 2025 | 10.78 | 10.85 | 10.64 | 10.66 | 10.66 | -0.47% | 3,334,405 |
| Dec 19, 2025 | 10.45 | 10.74 | 10.41 | 10.71 | 10.71 | 2.49% | 4,205,940 |
| Dec 18, 2025 | 10.22 | 10.58 | 10.12 | 10.45 | 10.45 | 2.35% | 5,111,655 |
| Dec 17, 2025 | 10.20 | 10.27 | 10.01 | 10.21 | 10.21 | 0.10% | 3,748,802 |
| Dec 16, 2025 | 10.48 | 10.48 | 10.17 | 10.20 | 10.20 | -2.67% | 4,779,900 |
| Dec 15, 2025 | 10.45 | 10.54 | 10.15 | 10.48 | 10.48 | 1.16% | 4,932,768 |
| Dec 12, 2025 | 10.50 | 10.75 | 10.36 | 10.36 | 10.36 | -1.43% | 5,594,241 |
| Dec 11, 2025 | 10.94 | 10.96 | 10.47 | 10.51 | 10.51 | -3.67% | 5,235,060 |
| Dec 10, 2025 | 11.16 | 11.19 | 10.86 | 10.91 | 10.91 | -2.15% | 3,585,395 |
| Dec 9, 2025 | 11.28 | 11.29 | 11.13 | 11.15 | 11.15 | -1.06% | 3,057,745 |
| Dec 8, 2025 | 11.32 | 11.44 | 11.16 | 11.27 | 11.27 | -0.44% | 3,756,004 |
| Dec 5, 2025 | 11.12 | 11.39 | 11.03 | 11.32 | 11.32 | 1.80% | 4,870,893 |
| Dec 4, 2025 | 11.43 | 11.47 | 11.07 | 11.12 | 11.12 | -2.63% | 5,143,065 |
| Dec 3, 2025 | 11.50 | 11.62 | 11.25 | 11.42 | 11.42 | -0.78% | 6,199,446 |
| Dec 2, 2025 | 11.42 | 11.54 | 11.30 | 11.51 | 11.51 | 0.61% | 3,453,755 |
| Dec 1, 2025 | 11.39 | 11.65 | 11.32 | 11.44 | 11.44 | 0.35% | 4,886,936 |
| Nov 28, 2025 | 11.19 | 11.40 | 11.06 | 11.40 | 11.40 | 1.79% | 3,339,070 |
| Nov 27, 2025 | 11.08 | 11.27 | 10.92 | 11.20 | 11.20 | 1.91% | 3,679,205 |
| Nov 26, 2025 | 11.29 | 11.41 | 10.96 | 10.99 | 10.99 | -2.57% | 3,567,510 |
| Nov 25, 2025 | 11.19 | 11.39 | 11.02 | 11.28 | 11.28 | 1.71% | 4,516,625 |
| Nov 24, 2025 | 10.80 | 11.19 | 10.72 | 11.09 | 11.09 | 4.03% | 7,462,661 |
| Nov 21, 2025 | 11.33 | 11.40 | 10.58 | 10.66 | 10.66 | -6.41% | 7,459,480 |
| Nov 20, 2025 | 11.60 | 11.69 | 11.33 | 11.39 | 11.39 | -1.13% | 3,902,175 |
| Nov 19, 2025 | 11.77 | 11.92 | 11.41 | 11.52 | 11.52 | -1.96% | 4,829,700 |
| Nov 18, 2025 | 12.00 | 12.02 | 11.69 | 11.75 | 11.75 | -2.08% | 4,600,058 |
| Nov 17, 2025 | 12.06 | 12.16 | 11.85 | 12.00 | 12.00 | - | 4,822,604 |
| Nov 14, 2025 | 11.86 | 12.10 | 11.83 | 12.00 | 12.00 | 0.67% | 5,730,473 |
| Nov 13, 2025 | 11.76 | 12.09 | 11.67 | 11.92 | 11.92 | 1.71% | 5,723,003 |
| Nov 12, 2025 | 11.86 | 11.88 | 11.63 | 11.72 | 11.72 | -1.18% | 2,729,400 |
| Nov 11, 2025 | 11.79 | 11.89 | 11.74 | 11.86 | 11.86 | 0.59% | 3,437,545 |
| Nov 10, 2025 | 11.82 | 11.90 | 11.67 | 11.79 | 11.79 | 0.43% | 4,249,973 |
| Nov 7, 2025 | 11.61 | 11.83 | 11.55 | 11.74 | 11.74 | 1.12% | 4,806,962 |
| Nov 6, 2025 | 11.65 | 11.65 | 11.41 | 11.61 | 11.61 | -0.34% | 3,299,290 |
| Nov 5, 2025 | 11.51 | 11.66 | 11.44 | 11.65 | 11.65 | 1.04% | 3,484,210 |
| Nov 4, 2025 | 11.60 | 11.65 | 11.42 | 11.53 | 11.53 | -0.60% | 3,047,654 |
| Nov 3, 2025 | 11.54 | 11.63 | 11.39 | 11.60 | 11.60 | 1.40% | 3,761,110 |
| Oct 31, 2025 | 11.30 | 11.50 | 11.30 | 11.44 | 11.44 | 1.42% | 4,290,255 |
| Oct 30, 2025 | 11.50 | 11.50 | 11.26 | 11.28 | 11.28 | -1.83% | 4,453,890 |
| Oct 29, 2025 | 11.70 | 11.71 | 11.37 | 11.49 | 11.49 | -1.88% | 5,165,425 |
| Oct 28, 2025 | 11.81 | 11.86 | 11.70 | 11.71 | 11.71 | -1.51% | 3,737,850 |
| Oct 27, 2025 | 11.91 | 12.03 | 11.75 | 11.89 | 11.89 | 0.25% | 5,529,816 |
| Oct 24, 2025 | 11.86 | 11.92 | 11.75 | 11.86 | 11.86 | - | 4,333,210 |
| Oct 23, 2025 | 11.83 | 11.87 | 11.64 | 11.86 | 11.86 | 0.59% | 3,415,460 |
| Oct 22, 2025 | 11.77 | 11.87 | 11.67 | 11.79 | 11.79 | - | 3,732,350 |
| Oct 21, 2025 | 11.63 | 11.79 | 11.49 | 11.79 | 11.79 | 1.55% | 4,183,930 |
| Oct 20, 2025 | 11.54 | 11.62 | 11.41 | 11.61 | 11.61 | 2.38% | 3,810,475 |
| Oct 17, 2025 | 11.39 | 11.55 | 11.34 | 11.34 | 11.34 | -0.44% | 4,345,618 |
| Oct 16, 2025 | 11.60 | 11.60 | 11.33 | 11.39 | 11.39 | -1.56% | 4,218,940 |
| Oct 15, 2025 | 11.52 | 11.65 | 11.47 | 11.57 | 11.57 | 0.43% | 3,537,455 |
| Oct 14, 2025 | 11.67 | 11.88 | 11.48 | 11.52 | 11.52 | -1.29% | 4,256,900 |
| Oct 13, 2025 | 11.20 | 11.71 | 11.01 | 11.67 | 11.67 | 0.34% | 6,248,215 |
| Oct 10, 2025 | 11.62 | 11.82 | 11.50 | 11.63 | 11.63 | 0.09% | 4,265,039 |