Guangdong Redwall New Materials Co., Ltd. (SHE:002809)
China
· Delayed Price · Currency is CNY 10.66
+0.06 (0.57%)
Apr 30, 2026, 3:04 PM CST
SHE:002809 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 10.61 | 10.71 | 10.50 | 10.66 | 10.66 | 0.57% | 6,520,104 |
| Apr 29, 2026 | 10.45 | 10.68 | 10.36 | 10.60 | 10.60 | 1.05% | 7,852,960 |
| Apr 28, 2026 | 10.45 | 10.59 | 10.35 | 10.49 | 10.49 | 0.58% | 10,151,188 |
| Apr 27, 2026 | 10.20 | 10.49 | 9.98 | 10.43 | 10.43 | 0.97% | 12,220,976 |
| Apr 24, 2026 | 10.23 | 10.42 | 10.12 | 10.33 | 10.33 | 0.78% | 9,343,984 |
| Apr 23, 2026 | 10.35 | 10.47 | 10.22 | 10.25 | 10.25 | -0.87% | 7,552,163 |
| Apr 22, 2026 | 10.38 | 10.44 | 10.27 | 10.34 | 10.34 | -0.48% | 5,829,497 |
| Apr 21, 2026 | 10.56 | 10.56 | 10.32 | 10.39 | 10.39 | -1.33% | 7,654,138 |
| Apr 20, 2026 | 10.53 | 10.57 | 10.44 | 10.53 | 10.53 | 0.29% | 6,613,884 |
| Apr 17, 2026 | 10.60 | 10.65 | 10.42 | 10.50 | 10.50 | -1.32% | 7,242,242 |
| Apr 16, 2026 | 10.55 | 10.65 | 10.41 | 10.64 | 10.64 | 1.14% | 6,804,557 |
| Apr 15, 2026 | 10.74 | 10.76 | 10.45 | 10.52 | 10.52 | -1.87% | 7,760,709 |
| Apr 14, 2026 | 10.91 | 10.93 | 10.58 | 10.72 | 10.72 | -1.11% | 8,052,139 |
| Apr 13, 2026 | 10.83 | 10.89 | 10.63 | 10.84 | 10.84 | 0.28% | 8,101,803 |
| Apr 10, 2026 | 10.79 | 10.96 | 10.67 | 10.81 | 10.81 | -1.73% | 10,845,150 |
| Apr 9, 2026 | 11.26 | 11.30 | 10.93 | 11.00 | 11.00 | -3.00% | 11,049,603 |
| Apr 8, 2026 | 11.34 | 11.36 | 11.00 | 11.34 | 11.34 | 1.34% | 10,687,750 |
| Apr 7, 2026 | 10.52 | 11.20 | 10.50 | 11.19 | 11.19 | 6.47% | 13,951,320 |
| Apr 3, 2026 | 10.95 | 11.00 | 10.42 | 10.51 | 10.51 | -3.84% | 9,333,941 |
| Apr 2, 2026 | 11.19 | 11.25 | 10.82 | 10.93 | 10.93 | -2.84% | 7,147,095 |
| Apr 1, 2026 | 11.37 | 11.39 | 11.14 | 11.25 | 11.25 | 1.08% | 7,123,777 |
| Mar 31, 2026 | 11.35 | 11.50 | 11.11 | 11.13 | 11.13 | -2.28% | 8,971,137 |
| Mar 30, 2026 | 11.28 | 11.50 | 11.16 | 11.39 | 11.39 | 0.35% | 8,794,907 |
| Mar 27, 2026 | 10.90 | 11.38 | 10.80 | 11.35 | 11.35 | 2.71% | 11,566,301 |
| Mar 26, 2026 | 11.33 | 11.48 | 10.96 | 11.05 | 11.05 | -2.47% | 9,971,039 |
| Mar 25, 2026 | 11.16 | 11.40 | 10.96 | 11.33 | 11.33 | 1.52% | 11,463,586 |
| Mar 24, 2026 | 11.12 | 11.19 | 10.52 | 11.16 | 11.16 | 4.30% | 15,676,840 |
| Mar 23, 2026 | 11.00 | 11.33 | 10.66 | 10.70 | 10.70 | -4.80% | 17,583,490 |
| Mar 20, 2026 | 11.96 | 11.96 | 11.21 | 11.24 | 11.24 | -6.95% | 21,958,270 |
| Mar 19, 2026 | 12.82 | 12.99 | 11.98 | 12.08 | 12.08 | -4.88% | 23,646,490 |
| Mar 18, 2026 | 13.18 | 13.30 | 12.46 | 12.70 | 12.70 | -6.20% | 31,718,251 |
| Mar 17, 2026 | 13.40 | 14.50 | 13.29 | 13.54 | 13.54 | -1.46% | 36,893,801 |
| Mar 16, 2026 | 13.99 | 14.98 | 13.51 | 13.74 | 13.74 | -2.14% | 39,087,510 |
| Mar 13, 2026 | 13.90 | 15.55 | 13.80 | 14.04 | 14.04 | -1.82% | 46,532,240 |
| Mar 12, 2026 | 14.52 | 14.59 | 13.81 | 14.30 | 14.30 | 2.00% | 42,318,960 |
| Mar 11, 2026 | 14.40 | 14.40 | 13.36 | 14.02 | 14.02 | 4.55% | 43,887,740 |
| 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 |