Guangdong Redwall New Materials Co., Ltd. (SHE:002809)
China · Delayed Price · Currency is CNY 8.98
+0.28 (3.22%)
Aug 28, 2026, 1:10 PM CST
SHE:002809 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 8.71 | 8.83 | 8.63 | 8.70 | 8.70 | -1.02% | 5,908,469 |
| Aug 26, 2026 | 8.57 | 8.85 | 8.55 | 8.79 | 8.79 | 2.33% | 7,036,753 |
| Aug 25, 2026 | 8.32 | 8.63 | 8.32 | 8.59 | 8.59 | 1.90% | 6,789,889 |
| Aug 24, 2026 | 8.43 | 8.56 | 8.37 | 8.43 | 8.43 | -0.12% | 7,511,061 |
| Aug 21, 2026 | 8.50 | 8.53 | 8.24 | 8.44 | 8.44 | -0.47% | 5,521,561 |
| Aug 20, 2026 | 8.50 | 8.55 | 8.21 | 8.48 | 8.48 | 1.68% | 8,982,645 |
| Aug 19, 2026 | 8.49 | 8.78 | 8.27 | 8.34 | 8.34 | -2.34% | 12,156,820 |
| Aug 18, 2026 | 8.50 | 8.55 | 8.44 | 8.54 | 8.54 | -0.12% | 5,075,783 |
| Aug 17, 2026 | 8.28 | 8.65 | 8.22 | 8.55 | 8.55 | 3.26% | 7,054,807 |
| Aug 14, 2026 | 8.29 | 8.31 | 8.14 | 8.28 | 8.28 | 0.24% | 4,372,615 |
| Aug 13, 2026 | 8.50 | 8.50 | 8.25 | 8.26 | 8.26 | -1.43% | 4,660,278 |
| Aug 12, 2026 | 8.21 | 8.45 | 8.21 | 8.38 | 8.38 | 1.58% | 5,655,469 |
| Aug 11, 2026 | 8.30 | 8.32 | 8.12 | 8.25 | 8.25 | -0.72% | 4,644,870 |
| Aug 10, 2026 | 7.98 | 8.32 | 7.98 | 8.31 | 8.31 | 3.88% | 6,167,532 |
| Aug 7, 2026 | 8.07 | 8.09 | 7.85 | 8.00 | 8.00 | -1.23% | 5,491,150 |
| Aug 6, 2026 | 8.00 | 8.10 | 7.91 | 8.10 | 8.10 | 1.76% | 4,829,565 |
| Aug 5, 2026 | 7.97 | 8.08 | 7.87 | 7.96 | 7.96 | 0.13% | 5,602,688 |
| Aug 4, 2026 | 7.90 | 8.10 | 7.90 | 7.95 | 7.95 | 0.51% | 5,967,370 |
| Aug 3, 2026 | 7.64 | 7.94 | 7.60 | 7.91 | 7.91 | 4.22% | 6,450,244 |
| Jul 31, 2026 | 7.42 | 7.65 | 7.40 | 7.59 | 7.59 | 2.02% | 5,759,502 |
| Jul 30, 2026 | 7.50 | 7.64 | 7.38 | 7.44 | 7.44 | -1.33% | 5,366,100 |
| Jul 29, 2026 | 7.36 | 7.56 | 7.35 | 7.54 | 7.54 | 2.45% | 5,597,840 |
| Jul 28, 2026 | 7.21 | 7.43 | 7.21 | 7.36 | 7.36 | 0.82% | 5,255,267 |
| Jul 27, 2026 | 6.87 | 7.35 | 6.87 | 7.30 | 7.30 | 3.99% | 9,495,509 |
| Jul 24, 2026 | 7.28 | 7.35 | 7.00 | 7.02 | 7.02 | -4.23% | 9,994,473 |
| Jul 23, 2026 | 6.81 | 7.36 | 6.81 | 7.33 | 7.33 | 6.70% | 13,406,956 |
| Jul 22, 2026 | 6.88 | 7.06 | 6.81 | 6.87 | 6.87 | -1.29% | 5,801,464 |
| Jul 21, 2026 | 7.09 | 7.15 | 6.55 | 6.96 | 6.96 | -2.79% | 11,060,534 |
| Jul 20, 2026 | 7.39 | 7.60 | 7.08 | 7.16 | 7.16 | -3.11% | 10,344,930 |
| Jul 17, 2026 | 7.63 | 7.78 | 7.30 | 7.39 | 7.39 | -3.15% | 6,769,818 |
| Jul 16, 2026 | 7.52 | 7.73 | 7.43 | 7.63 | 7.63 | 0.79% | 5,085,957 |
| Jul 15, 2026 | 7.47 | 7.67 | 7.40 | 7.57 | 7.57 | 0.93% | 4,884,902 |
| Jul 14, 2026 | 7.30 | 7.50 | 7.17 | 7.50 | 7.50 | 2.74% | 5,621,178 |
| Jul 13, 2026 | 7.60 | 7.68 | 7.28 | 7.30 | 7.30 | -3.95% | 5,921,458 |
| Jul 10, 2026 | 7.30 | 7.73 | 7.20 | 7.60 | 7.60 | 3.83% | 9,460,363 |
| Jul 9, 2026 | 7.31 | 7.47 | 7.12 | 7.32 | 7.32 | -0.27% | 6,186,561 |
| Jul 8, 2026 | 7.46 | 7.54 | 7.25 | 7.34 | 7.34 | -1.74% | 5,524,144 |
| Jul 7, 2026 | 7.80 | 7.86 | 7.40 | 7.47 | 7.47 | -3.61% | 6,124,881 |
| Jul 6, 2026 | 7.80 | 8.03 | 7.73 | 7.75 | 7.75 | -0.64% | 5,566,994 |
| Jul 3, 2026 | 7.81 | 7.87 | 7.61 | 7.80 | 7.80 | 1.43% | 7,633,947 |
| Jul 2, 2026 | 7.65 | 7.96 | 7.61 | 7.69 | 7.69 | - | 8,233,145 |
| Jul 1, 2026 | 7.43 | 7.83 | 7.39 | 7.69 | 7.69 | 3.36% | 10,066,106 |
| Jun 30, 2026 | 7.53 | 7.65 | 7.31 | 7.44 | 7.44 | -1.59% | 6,320,502 |
| Jun 29, 2026 | 7.60 | 7.70 | 7.35 | 7.56 | 7.56 | -1.31% | 7,681,051 |
| Jun 26, 2026 | 7.73 | 7.80 | 7.55 | 7.66 | 7.66 | -1.42% | 7,110,691 |
| Jun 25, 2026 | 8.09 | 8.12 | 7.81 | 7.87 | 7.77 | -3.08% | 7,544,640 |
| Jun 24, 2026 | 8.52 | 8.52 | 8.06 | 8.12 | 8.02 | -4.13% | 9,463,853 |
| Jun 23, 2026 | 8.22 | 8.68 | 8.22 | 8.47 | 8.36 | 2.05% | 11,726,627 |
| Jun 22, 2026 | 8.00 | 8.32 | 7.82 | 8.30 | 8.19 | 2.72% | 11,689,595 |
| Jun 18, 2026 | 8.15 | 8.23 | 7.91 | 8.08 | 7.98 | -1.46% | 9,723,211 |