Guangdong Redwall New Materials Co., Ltd. (SHE:002809)
China · Delayed Price · Currency is CNY 8.08
-0.12 (-1.46%)
Jun 18, 2026, 3:04 PM CST
SHE:002809 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 8.55 | 8.55 | 7.91 | 8.06 | - | -1.71% | 7,477,567 |
| Jun 17, 2026 | 8.45 | 8.49 | 8.15 | 8.20 | 8.20 | -3.98% | 12,324,849 |
| Jun 16, 2026 | 8.56 | 8.71 | 8.34 | 8.54 | 8.54 | -0.23% | 14,072,410 |
| Jun 15, 2026 | 8.40 | 8.81 | 8.35 | 8.56 | 8.56 | 2.27% | 22,487,871 |
| Jun 12, 2026 | 8.55 | 8.74 | 8.22 | 8.37 | 8.37 | -7.10% | 27,717,150 |
| Jun 11, 2026 | 9.04 | 9.46 | 8.36 | 9.01 | 9.01 | 0.33% | 30,942,471 |
| Jun 10, 2026 | 8.60 | 9.23 | 8.50 | 8.98 | 8.98 | 4.42% | 24,187,630 |
| Jun 9, 2026 | 8.56 | 8.72 | 8.40 | 8.60 | 8.60 | 0.58% | 7,069,172 |
| Jun 8, 2026 | 8.66 | 8.98 | 8.41 | 8.55 | 8.55 | -3.17% | 8,722,170 |
| Jun 5, 2026 | 8.62 | 8.94 | 8.50 | 8.83 | 8.83 | 2.44% | 8,319,997 |
| Jun 4, 2026 | 8.75 | 8.89 | 8.55 | 8.62 | 8.62 | -2.38% | 6,573,914 |
| Jun 3, 2026 | 8.92 | 9.09 | 8.74 | 8.83 | 8.83 | -1.01% | 7,485,784 |
| Jun 2, 2026 | 9.18 | 9.28 | 8.83 | 8.92 | 8.92 | -2.94% | 7,074,702 |
| Jun 1, 2026 | 8.82 | 9.32 | 8.55 | 9.19 | 9.19 | 3.72% | 9,859,032 |
| May 29, 2026 | 9.16 | 9.21 | 8.82 | 8.86 | 8.86 | -3.28% | 7,868,602 |
| May 28, 2026 | 9.10 | 9.25 | 8.93 | 9.16 | 9.16 | 0.33% | 7,160,899 |
| May 27, 2026 | 9.37 | 9.42 | 9.02 | 9.13 | 9.13 | -2.67% | 9,252,680 |
| May 26, 2026 | 9.50 | 9.66 | 9.24 | 9.38 | 9.38 | -1.78% | 10,870,296 |
| May 25, 2026 | 9.90 | 9.95 | 9.45 | 9.55 | 9.55 | -3.44% | 12,686,804 |
| May 22, 2026 | 9.48 | 9.95 | 9.38 | 9.89 | 9.89 | 5.89% | 21,677,371 |
| May 21, 2026 | 10.58 | 10.61 | 9.34 | 9.34 | 9.34 | -10.02% | 30,744,434 |
| May 20, 2026 | 10.95 | 10.98 | 10.25 | 10.38 | 10.38 | -4.60% | 20,424,561 |
| May 19, 2026 | 11.21 | 11.34 | 10.73 | 10.88 | 10.88 | -1.72% | 21,010,727 |
| May 18, 2026 | 11.35 | 11.53 | 10.91 | 11.07 | 11.07 | -2.89% | 29,142,920 |
| May 15, 2026 | 11.36 | 11.99 | 11.10 | 11.40 | 11.40 | -0.52% | 54,444,695 |
| May 14, 2026 | 10.53 | 11.46 | 10.38 | 11.46 | 11.46 | 9.98% | 25,793,889 |
| May 13, 2026 | 10.52 | 10.55 | 10.37 | 10.42 | 10.42 | -0.76% | 6,373,699 |
| May 12, 2026 | 10.71 | 10.80 | 10.46 | 10.50 | 10.50 | -2.05% | 7,511,694 |
| May 11, 2026 | 10.90 | 10.90 | 10.60 | 10.72 | 10.72 | -0.83% | 7,531,963 |
| May 8, 2026 | 10.66 | 10.82 | 10.62 | 10.81 | 10.81 | 1.31% | 6,683,146 |
| May 7, 2026 | 10.69 | 10.78 | 10.60 | 10.67 | 10.67 | -0.19% | 7,544,161 |
| May 6, 2026 | 10.69 | 10.80 | 10.58 | 10.69 | 10.69 | 0.28% | 7,109,658 |
| 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 |