DeHua TB New Decoration Material Co.,Ltd (SHE:002043)
China · Delayed Price · Currency is CNY 10.00
+0.01 (0.10%)
Aug 1, 2025, 2:45 PM CST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9.98 | 10.05 | 9.97 | 9.99 | 9.99 | - | 5,458,180 |
| Jul 31, 2025 | 10.06 | 10.12 | 9.94 | 9.99 | 9.99 | -1.48% | 16,678,688 |
| Jul 30, 2025 | 10.19 | 10.37 | 10.10 | 10.14 | 10.14 | 0.40% | 16,322,327 |
| Jul 29, 2025 | 10.21 | 10.28 | 10.00 | 10.10 | 10.10 | -0.79% | 12,512,082 |
| Jul 28, 2025 | 10.38 | 10.41 | 10.16 | 10.18 | 10.18 | -1.83% | 8,992,700 |
| Jul 25, 2025 | 10.29 | 10.43 | 10.23 | 10.37 | 10.37 | 1.07% | 13,321,250 |
| Jul 24, 2025 | 10.16 | 10.28 | 10.15 | 10.26 | 10.26 | 0.20% | 9,822,570 |
| Jul 23, 2025 | 10.22 | 10.41 | 10.19 | 10.24 | 10.24 | 0.99% | 18,434,344 |
| Jul 22, 2025 | 10.11 | 10.14 | 10.02 | 10.14 | 10.14 | 0.60% | 9,952,546 |
| Jul 21, 2025 | 9.97 | 10.12 | 9.92 | 10.08 | 10.08 | 1.31% | 11,673,781 |
| Jul 18, 2025 | 9.97 | 9.99 | 9.88 | 9.95 | 9.95 | -0.10% | 8,591,150 |
| Jul 17, 2025 | 9.95 | 9.97 | 9.87 | 9.96 | 9.96 | 0.20% | 7,942,338 |
| Jul 16, 2025 | 9.95 | 9.98 | 9.87 | 9.94 | 9.94 | - | 6,093,300 |
| Jul 15, 2025 | 10.07 | 10.08 | 9.89 | 9.94 | 9.94 | -1.39% | 7,914,394 |
| Jul 14, 2025 | 10.10 | 10.14 | 9.99 | 10.08 | 10.08 | 0.10% | 8,028,143 |
| Jul 11, 2025 | 10.11 | 10.24 | 10.04 | 10.07 | 10.07 | -0.40% | 11,739,300 |
| Jul 10, 2025 | 9.90 | 10.12 | 9.89 | 10.11 | 10.11 | 1.71% | 11,948,348 |
| Jul 9, 2025 | 9.86 | 10.03 | 9.83 | 9.94 | 9.94 | 1.02% | 14,330,593 |
| Jul 8, 2025 | 9.75 | 9.87 | 9.75 | 9.84 | 9.84 | 0.72% | 7,666,989 |
| Jul 7, 2025 | 9.73 | 9.82 | 9.70 | 9.77 | 9.77 | 0.41% | 7,206,100 |
| Jul 4, 2025 | 9.83 | 9.86 | 9.73 | 9.73 | 9.73 | -1.12% | 8,006,922 |
| Jul 3, 2025 | 9.85 | 9.92 | 9.79 | 9.84 | 9.84 | -0.10% | 8,477,605 |
| Jul 2, 2025 | 9.77 | 9.85 | 9.73 | 9.85 | 9.85 | 0.92% | 7,824,823 |
| Jul 1, 2025 | 9.77 | 9.79 | 9.72 | 9.76 | 9.76 | -0.41% | 5,150,509 |
| Jun 30, 2025 | 9.83 | 9.86 | 9.72 | 9.80 | 9.80 | -0.41% | 10,673,446 |
| Jun 27, 2025 | 9.89 | 9.93 | 9.82 | 9.84 | 9.84 | -0.71% | 6,100,700 |
| Jun 26, 2025 | 9.88 | 9.95 | 9.82 | 9.91 | 9.91 | 0.20% | 7,064,679 |
| Jun 25, 2025 | 9.95 | 9.95 | 9.75 | 9.89 | 9.89 | -0.30% | 9,359,900 |
| Jun 24, 2025 | 9.65 | 9.95 | 9.62 | 9.92 | 9.92 | 3.12% | 9,524,211 |
| Jun 23, 2025 | 9.67 | 9.71 | 9.46 | 9.62 | 9.62 | -1.33% | 9,334,150 |
| Jun 20, 2025 | 9.80 | 9.88 | 9.75 | 9.75 | 9.75 | -0.81% | 4,645,300 |
| Jun 19, 2025 | 10.05 | 10.05 | 9.76 | 9.83 | 9.83 | -1.90% | 9,392,899 |
| Jun 18, 2025 | 10.05 | 10.06 | 9.97 | 10.02 | 10.02 | -0.20% | 4,610,300 |
| Jun 17, 2025 | 10.15 | 10.16 | 10.01 | 10.04 | 10.04 | -0.99% | 7,079,369 |
| Jun 16, 2025 | 10.15 | 10.18 | 10.06 | 10.14 | 10.14 | -0.10% | 6,065,649 |
| Jun 13, 2025 | 10.08 | 10.20 | 10.01 | 10.15 | 10.15 | 0.59% | 11,226,667 |
| Jun 12, 2025 | 10.05 | 10.18 | 10.00 | 10.09 | 10.09 | 0.40% | 6,790,561 |
| Jun 11, 2025 | 10.01 | 10.19 | 10.00 | 10.05 | 10.05 | 0.20% | 11,350,650 |
| Jun 10, 2025 | 10.02 | 10.11 | 9.98 | 10.03 | 10.03 | 0.40% | 7,680,512 |
| Jun 9, 2025 | 10.00 | 10.03 | 9.96 | 9.99 | 9.99 | -0.10% | 8,135,797 |
| Jun 6, 2025 | 10.09 | 10.10 | 9.98 | 10.00 | 10.00 | -0.79% | 5,740,223 |
| Jun 5, 2025 | 10.10 | 10.10 | 9.99 | 10.08 | 10.08 | -0.20% | 6,403,034 |
| Jun 4, 2025 | 10.06 | 10.10 | 9.96 | 10.10 | 10.10 | 1.00% | 7,177,567 |
| Jun 3, 2025 | 10.11 | 10.11 | 9.98 | 10.00 | 10.00 | -1.09% | 6,295,829 |
| May 30, 2025 | 10.03 | 10.16 | 9.98 | 10.11 | 10.11 | 0.90% | 7,565,871 |
| May 29, 2025 | 10.01 | 10.05 | 9.93 | 10.02 | 10.02 | -2.62% | 8,392,206 |
| May 28, 2025 | 10.29 | 10.34 | 10.25 | 10.29 | 9.97 | -0.10% | 4,836,000 |
| May 27, 2025 | 10.30 | 10.33 | 10.23 | 10.30 | 9.98 | - | 6,767,006 |
| May 26, 2025 | 10.41 | 10.44 | 10.25 | 10.30 | 9.98 | -0.96% | 9,320,500 |
| May 23, 2025 | 10.41 | 10.57 | 10.30 | 10.40 | 10.08 | -0.19% | 12,639,807 |