Guangdong Haomei New Materials Co.,Ltd (SHE:002988)
China
· Delayed Price · Currency is CNY 31.95
-1.89 (-5.59%)
Mar 9, 2026, 3:04 PM CST
SHE:002988 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 33.60 | 33.64 | 30.90 | 31.95 | 31.95 | -5.59% | 6,362,200 |
| Mar 6, 2026 | 33.48 | 34.47 | 33.40 | 33.84 | 33.84 | 0.24% | 2,972,013 |
| Mar 5, 2026 | 32.88 | 34.92 | 32.69 | 33.76 | 33.76 | 4.52% | 4,415,585 |
| Mar 4, 2026 | 32.53 | 33.45 | 32.00 | 32.30 | 32.30 | -1.67% | 2,443,593 |
| Mar 3, 2026 | 34.52 | 35.07 | 32.80 | 32.85 | 32.85 | -5.79% | 3,057,248 |
| Mar 2, 2026 | 35.50 | 35.68 | 34.04 | 34.87 | 34.87 | -2.35% | 3,764,295 |
| Feb 27, 2026 | 35.70 | 35.98 | 35.51 | 35.71 | 35.71 | 0.03% | 1,993,361 |
| Feb 26, 2026 | 36.59 | 36.75 | 35.56 | 35.70 | 35.70 | -2.43% | 3,033,700 |
| Feb 25, 2026 | 36.22 | 36.78 | 35.91 | 36.59 | 36.59 | 1.13% | 1,888,800 |
| Feb 24, 2026 | 37.60 | 37.60 | 36.04 | 36.18 | 36.18 | -3.90% | 4,273,450 |
| Feb 13, 2026 | 35.03 | 38.18 | 35.01 | 37.65 | 37.65 | 7.54% | 6,711,509 |
| Feb 12, 2026 | 35.75 | 35.93 | 35.00 | 35.01 | 35.01 | -2.07% | 2,241,835 |
| Feb 11, 2026 | 36.18 | 36.45 | 35.62 | 35.75 | 35.75 | -1.19% | 2,183,388 |
| Feb 10, 2026 | 36.71 | 36.85 | 36.08 | 36.18 | 36.18 | -1.76% | 2,378,300 |
| Feb 9, 2026 | 37.60 | 37.60 | 36.63 | 36.83 | 36.83 | -0.19% | 2,452,800 |
| Feb 6, 2026 | 36.94 | 37.37 | 36.35 | 36.90 | 36.90 | -0.30% | 2,097,833 |
| Feb 5, 2026 | 38.19 | 38.19 | 36.78 | 37.01 | 37.01 | -3.29% | 3,162,702 |
| Feb 4, 2026 | 38.08 | 40.00 | 37.81 | 38.27 | 38.27 | 0.24% | 5,188,500 |
| Feb 3, 2026 | 36.85 | 38.35 | 36.29 | 38.18 | 38.18 | 3.95% | 4,213,958 |
| Feb 2, 2026 | 38.17 | 38.96 | 36.60 | 36.73 | 36.73 | -4.80% | 4,092,100 |
| Jan 30, 2026 | 39.53 | 40.17 | 38.10 | 38.58 | 38.58 | -3.48% | 3,577,638 |
| Jan 29, 2026 | 39.82 | 40.51 | 39.30 | 39.97 | 39.97 | 0.38% | 5,470,560 |
| Jan 28, 2026 | 40.43 | 40.57 | 39.19 | 39.82 | 39.82 | -1.12% | 4,543,476 |
| Jan 27, 2026 | 40.00 | 40.68 | 38.85 | 40.27 | 40.27 | 0.17% | 5,398,700 |
| Jan 26, 2026 | 39.23 | 42.46 | 39.23 | 40.20 | 40.20 | 4.15% | 8,984,812 |
| Jan 23, 2026 | 38.28 | 39.18 | 37.53 | 38.60 | 38.60 | 1.77% | 3,830,500 |
| Jan 22, 2026 | 38.06 | 38.15 | 37.61 | 37.93 | 37.93 | 0.13% | 2,305,850 |
| Jan 21, 2026 | 37.82 | 38.25 | 37.59 | 37.88 | 37.88 | -0.34% | 2,486,532 |
| Jan 20, 2026 | 39.41 | 39.41 | 37.76 | 38.01 | 38.01 | -2.59% | 4,215,700 |
| Jan 19, 2026 | 39.89 | 40.02 | 38.60 | 39.02 | 39.02 | -1.81% | 3,763,900 |
| Jan 16, 2026 | 39.58 | 39.88 | 39.25 | 39.74 | 39.74 | 0.56% | 2,401,081 |
| Jan 15, 2026 | 39.71 | 40.29 | 39.25 | 39.52 | 39.52 | -0.53% | 2,511,500 |
| Jan 14, 2026 | 39.60 | 40.65 | 39.25 | 39.73 | 39.73 | 0.25% | 4,853,200 |
| Jan 13, 2026 | 39.88 | 40.50 | 39.38 | 39.63 | 39.63 | -0.92% | 3,069,300 |
| Jan 12, 2026 | 40.60 | 40.69 | 39.26 | 40.00 | 40.00 | -0.82% | 3,550,192 |
| Jan 9, 2026 | 39.47 | 40.88 | 39.37 | 40.33 | 40.33 | 1.56% | 3,597,487 |
| Jan 8, 2026 | 39.08 | 40.55 | 38.75 | 39.71 | 39.71 | 1.61% | 3,950,901 |
| Jan 7, 2026 | 37.99 | 39.39 | 37.70 | 39.08 | 39.08 | 2.84% | 5,272,200 |
| Jan 6, 2026 | 36.95 | 38.85 | 36.62 | 38.00 | 38.00 | 2.87% | 6,831,501 |
| Jan 5, 2026 | 36.86 | 37.04 | 36.21 | 36.94 | 36.94 | 0.38% | 3,126,500 |
| Dec 31, 2025 | 37.80 | 38.00 | 36.75 | 36.80 | 36.80 | -2.49% | 3,373,800 |
| Dec 30, 2025 | 37.91 | 38.13 | 37.30 | 37.74 | 37.74 | -1.10% | 2,653,541 |
| Dec 29, 2025 | 36.72 | 39.50 | 36.37 | 38.16 | 38.16 | 3.92% | 5,603,147 |
| Dec 26, 2025 | 37.00 | 37.10 | 36.37 | 36.72 | 36.72 | -0.22% | 1,866,080 |
| Dec 25, 2025 | 36.50 | 37.25 | 36.24 | 36.80 | 36.80 | 0.14% | 2,615,582 |
| Dec 24, 2025 | 36.70 | 37.60 | 36.08 | 36.75 | 36.75 | 1.46% | 2,913,600 |
| Dec 23, 2025 | 37.30 | 37.49 | 36.14 | 36.22 | 36.22 | -2.90% | 2,469,900 |
| Dec 22, 2025 | 36.70 | 37.80 | 36.52 | 37.30 | 37.30 | 2.19% | 2,862,877 |
| Dec 19, 2025 | 36.80 | 37.41 | 36.50 | 36.50 | 36.50 | -0.05% | 2,043,283 |
| Dec 18, 2025 | 36.40 | 37.08 | 36.05 | 36.52 | 36.52 | -0.35% | 1,649,300 |
| Dec 17, 2025 | 36.85 | 37.20 | 35.56 | 36.65 | 36.65 | -0.54% | 2,670,600 |
| Dec 16, 2025 | 37.86 | 37.86 | 36.36 | 36.85 | 36.85 | -2.38% | 2,231,900 |
| Dec 15, 2025 | 38.37 | 38.80 | 37.62 | 37.75 | 37.75 | -2.68% | 2,446,200 |
| Dec 12, 2025 | 39.20 | 39.20 | 38.52 | 38.79 | 38.79 | 0.49% | 2,066,470 |
| Dec 11, 2025 | 39.60 | 39.60 | 38.50 | 38.60 | 38.60 | -2.06% | 3,787,239 |
| Dec 10, 2025 | 38.57 | 40.00 | 37.86 | 39.41 | 39.41 | 1.60% | 3,915,300 |
| Dec 9, 2025 | 39.61 | 39.79 | 38.56 | 38.79 | 38.79 | -2.66% | 2,588,900 |
| Dec 8, 2025 | 38.58 | 40.05 | 38.49 | 39.85 | 39.85 | 3.29% | 3,559,800 |
| Dec 5, 2025 | 38.37 | 38.79 | 37.44 | 38.58 | 38.58 | -0.05% | 2,598,400 |
| Dec 4, 2025 | 38.98 | 39.00 | 38.00 | 38.60 | 38.60 | -0.97% | 1,794,600 |
| Dec 3, 2025 | 38.79 | 40.67 | 38.50 | 38.98 | 38.98 | 0.49% | 4,805,300 |
| Dec 2, 2025 | 38.41 | 39.04 | 38.10 | 38.79 | 38.79 | 0.99% | 2,013,264 |
| Dec 1, 2025 | 38.78 | 39.20 | 38.31 | 38.41 | 38.41 | -0.80% | 2,369,700 |
| Nov 28, 2025 | 38.74 | 39.06 | 38.10 | 38.72 | 38.72 | -0.82% | 1,935,833 |
| Nov 27, 2025 | 38.15 | 39.70 | 38.15 | 39.04 | 39.04 | 1.35% | 3,433,148 |
| Nov 26, 2025 | 36.79 | 39.36 | 36.40 | 38.52 | 38.52 | 4.16% | 4,974,374 |
| Nov 25, 2025 | 37.03 | 37.20 | 35.53 | 36.98 | 36.98 | 1.04% | 4,786,950 |
| Nov 24, 2025 | 37.65 | 38.00 | 36.52 | 36.60 | 36.60 | -2.61% | 2,855,418 |
| Nov 21, 2025 | 38.66 | 39.19 | 37.56 | 37.58 | 37.58 | -3.91% | 3,120,161 |
| Nov 20, 2025 | 39.81 | 40.29 | 38.92 | 39.11 | 39.11 | -1.76% | 2,232,500 |
| Nov 19, 2025 | 41.50 | 41.74 | 39.23 | 39.81 | 39.81 | -3.49% | 4,443,400 |
| Nov 18, 2025 | 41.68 | 42.79 | 41.03 | 41.25 | 41.25 | -1.36% | 4,949,870 |
| Nov 17, 2025 | 38.91 | 42.51 | 38.88 | 41.82 | 41.82 | 7.37% | 7,272,797 |
| Nov 14, 2025 | 39.44 | 40.03 | 38.91 | 38.95 | 38.95 | -2.21% | 2,425,600 |
| Nov 13, 2025 | 39.59 | 40.24 | 39.05 | 39.83 | 39.83 | 1.37% | 2,322,667 |
| Nov 12, 2025 | 40.40 | 40.44 | 39.18 | 39.29 | 39.29 | -2.80% | 2,428,000 |
| Nov 11, 2025 | 41.37 | 41.37 | 40.20 | 40.42 | 40.42 | -1.65% | 2,452,700 |
| Nov 10, 2025 | 41.50 | 41.70 | 40.65 | 41.10 | 41.10 | -0.89% | 4,737,770 |
| Nov 7, 2025 | 41.50 | 42.60 | 40.81 | 41.47 | 41.47 | 0.12% | 8,235,314 |
| Nov 6, 2025 | 37.57 | 41.42 | 37.56 | 41.42 | 41.42 | 10.01% | 9,658,116 |
| Nov 5, 2025 | 38.20 | 38.20 | 37.21 | 37.65 | 37.65 | -1.34% | 2,183,300 |
| Nov 4, 2025 | 39.33 | 39.33 | 38.03 | 38.16 | 38.16 | -2.50% | 2,287,700 |
| Nov 3, 2025 | 39.37 | 39.49 | 38.50 | 39.14 | 39.14 | -0.03% | 2,992,100 |
| Oct 31, 2025 | 38.95 | 39.38 | 38.60 | 39.15 | 39.15 | 1.14% | 2,100,605 |
| Oct 30, 2025 | 40.31 | 40.31 | 38.65 | 38.71 | 38.71 | -4.02% | 5,000,026 |
| Oct 29, 2025 | 40.47 | 41.92 | 40.12 | 40.33 | 40.33 | -0.32% | 3,399,055 |
| Oct 28, 2025 | 40.39 | 41.30 | 40.04 | 40.46 | 40.46 | 0.12% | 2,904,500 |
| Oct 27, 2025 | 40.94 | 40.94 | 39.88 | 40.41 | 40.41 | 0.35% | 2,903,700 |
| Oct 24, 2025 | 40.34 | 40.98 | 39.84 | 40.27 | 40.27 | -0.02% | 2,878,680 |
| Oct 23, 2025 | 40.86 | 41.28 | 40.00 | 40.28 | 40.28 | -2.40% | 2,402,897 |
| Oct 22, 2025 | 41.29 | 41.75 | 41.04 | 41.27 | 41.27 | -1.03% | 1,787,400 |
| Oct 21, 2025 | 41.30 | 41.98 | 41.30 | 41.70 | 41.70 | 0.26% | 2,480,983 |
| Oct 20, 2025 | 40.78 | 41.66 | 39.78 | 41.59 | 41.59 | 4.66% | 4,940,447 |
| Oct 17, 2025 | 41.71 | 41.71 | 39.61 | 39.74 | 39.74 | -3.99% | 3,332,951 |
| Oct 16, 2025 | 41.64 | 42.15 | 40.75 | 41.39 | 41.39 | -1.08% | 4,439,731 |
| Oct 15, 2025 | 41.03 | 42.06 | 41.03 | 41.84 | 41.84 | 0.46% | 4,227,264 |
| Oct 14, 2025 | 43.95 | 44.05 | 41.35 | 41.65 | 41.65 | -2.89% | 6,814,900 |
| Oct 13, 2025 | 42.99 | 44.80 | 42.47 | 42.89 | 42.89 | -4.77% | 8,007,862 |
| Oct 10, 2025 | 46.00 | 46.00 | 43.60 | 45.04 | 45.04 | 1.72% | 17,283,190 |
| Oct 9, 2025 | 40.80 | 44.28 | 40.23 | 44.28 | 44.28 | 10.01% | 6,952,400 |