DeHua TB New Decoration Material Co.,Ltd (SHE:002043)
China · Delayed Price · Currency is CNY 10.82
-0.05 (-0.46%)
Sep 12, 2025, 3:04 PM CST
SHE:002043 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 10.86 | 10.93 | 10.80 | 10.82 | 10.82 | -0.46% | 8,671,297 |
| Sep 11, 2025 | 10.83 | 11.08 | 10.80 | 10.87 | 10.87 | - | 12,350,090 |
| Sep 10, 2025 | 10.93 | 11.28 | 10.82 | 10.87 | 10.87 | -0.55% | 16,102,850 |
| Sep 9, 2025 | 10.78 | 10.95 | 10.68 | 10.93 | 10.93 | 1.30% | 13,055,105 |
| Sep 8, 2025 | 10.58 | 10.79 | 10.53 | 10.79 | 10.79 | 1.98% | 12,715,368 |
| Sep 5, 2025 | 10.42 | 10.61 | 10.21 | 10.58 | 10.58 | -0.94% | 11,847,450 |
| Sep 4, 2025 | 10.76 | 10.79 | 10.57 | 10.68 | 10.40 | -0.56% | 12,561,900 |
| Sep 3, 2025 | 10.88 | 10.89 | 10.65 | 10.74 | 10.46 | -1.01% | 8,724,493 |
| Sep 2, 2025 | 10.85 | 10.89 | 10.71 | 10.85 | 10.57 | - | 11,932,881 |
| Sep 1, 2025 | 10.88 | 10.90 | 10.74 | 10.85 | 10.57 | 0.74% | 13,629,394 |
| Aug 29, 2025 | 10.69 | 10.91 | 10.69 | 10.77 | 10.49 | 1.32% | 15,709,580 |
| Aug 28, 2025 | 10.46 | 10.63 | 10.42 | 10.63 | 10.35 | 1.63% | 16,076,842 |
| Aug 27, 2025 | 10.77 | 10.81 | 10.42 | 10.46 | 10.19 | -3.15% | 21,025,364 |
| Aug 26, 2025 | 10.91 | 10.91 | 10.71 | 10.80 | 10.52 | -1.01% | 18,820,520 |
| Aug 25, 2025 | 10.50 | 11.11 | 10.46 | 10.91 | 10.62 | 4.10% | 32,235,498 |
| Aug 22, 2025 | 10.48 | 10.49 | 10.36 | 10.48 | 10.21 | 0.29% | 12,507,004 |
| Aug 21, 2025 | 10.56 | 10.61 | 10.41 | 10.45 | 10.18 | -0.76% | 14,011,752 |
| Aug 20, 2025 | 10.34 | 10.55 | 10.29 | 10.53 | 10.25 | 1.25% | 15,389,144 |
| Aug 19, 2025 | 10.50 | 10.77 | 10.38 | 10.40 | 10.13 | 1.76% | 27,967,332 |
| Aug 18, 2025 | 10.25 | 10.36 | 10.17 | 10.22 | 9.95 | 0.10% | 12,723,013 |
| Aug 15, 2025 | 10.05 | 10.22 | 10.05 | 10.21 | 9.94 | 1.19% | 7,693,659 |
| Aug 14, 2025 | 10.25 | 10.28 | 10.06 | 10.09 | 9.83 | -1.56% | 8,790,834 |
| Aug 13, 2025 | 10.33 | 10.49 | 10.21 | 10.25 | 9.98 | -0.29% | 8,727,015 |
| Aug 12, 2025 | 10.16 | 10.30 | 10.11 | 10.28 | 10.01 | 1.38% | 13,386,403 |
| Aug 11, 2025 | 10.14 | 10.18 | 10.07 | 10.14 | 9.87 | 0.40% | 6,738,382 |
| Aug 8, 2025 | 10.17 | 10.18 | 10.09 | 10.10 | 9.84 | -0.69% | 4,174,160 |
| Aug 7, 2025 | 10.14 | 10.21 | 10.08 | 10.17 | 9.90 | 0.89% | 10,251,887 |
| Aug 6, 2025 | 10.06 | 10.10 | 10.03 | 10.08 | 9.82 | - | 5,731,100 |
| Aug 5, 2025 | 10.02 | 10.09 | 10.00 | 10.08 | 9.82 | 0.40% | 6,978,148 |
| Aug 4, 2025 | 10.03 | 10.18 | 9.92 | 10.04 | 9.78 | 0.50% | 8,475,996 |
| Aug 1, 2025 | 9.98 | 10.05 | 9.97 | 9.99 | 9.73 | - | 5,406,080 |
| Jul 31, 2025 | 10.06 | 10.12 | 9.94 | 9.99 | 9.73 | -1.48% | 16,559,388 |
| Jul 30, 2025 | 10.19 | 10.37 | 10.10 | 10.14 | 9.87 | 0.40% | 16,322,327 |
| Jul 29, 2025 | 10.21 | 10.28 | 10.00 | 10.10 | 9.84 | -0.79% | 12,512,082 |
| Jul 28, 2025 | 10.38 | 10.41 | 10.16 | 10.18 | 9.91 | -1.83% | 8,884,500 |
| Jul 25, 2025 | 10.29 | 10.43 | 10.23 | 10.37 | 10.10 | 1.07% | 13,321,250 |
| Jul 24, 2025 | 10.16 | 10.28 | 10.15 | 10.26 | 9.99 | 0.20% | 9,747,270 |
| Jul 23, 2025 | 10.22 | 10.41 | 10.19 | 10.24 | 9.97 | 0.99% | 18,301,344 |
| Jul 22, 2025 | 10.11 | 10.14 | 10.02 | 10.14 | 9.87 | 0.60% | 9,952,546 |
| Jul 21, 2025 | 9.97 | 10.12 | 9.92 | 10.08 | 9.82 | 1.31% | 11,539,881 |
| Jul 18, 2025 | 9.97 | 9.99 | 9.88 | 9.95 | 9.69 | -0.10% | 8,438,250 |
| Jul 17, 2025 | 9.95 | 9.97 | 9.87 | 9.96 | 9.70 | 0.20% | 7,824,838 |
| Jul 16, 2025 | 9.95 | 9.98 | 9.87 | 9.94 | 9.68 | - | 6,051,500 |
| Jul 15, 2025 | 10.07 | 10.08 | 9.89 | 9.94 | 9.68 | -1.39% | 7,914,394 |
| Jul 14, 2025 | 10.10 | 10.14 | 9.99 | 10.08 | 9.82 | 0.10% | 7,884,743 |
| Jul 11, 2025 | 10.11 | 10.24 | 10.04 | 10.07 | 9.81 | -0.40% | 11,655,600 |
| Jul 10, 2025 | 9.90 | 10.12 | 9.89 | 10.11 | 9.84 | 1.71% | 11,779,148 |
| Jul 9, 2025 | 9.86 | 10.03 | 9.83 | 9.94 | 9.68 | 1.02% | 14,232,693 |
| Jul 8, 2025 | 9.75 | 9.87 | 9.75 | 9.84 | 9.58 | 0.72% | 7,581,889 |
| Jul 7, 2025 | 9.73 | 9.82 | 9.70 | 9.77 | 9.51 | 0.41% | 7,171,200 |