DeHua TB New Decoration Material Co.,Ltd - 002043.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	17.31	16.31	16.31	17.4	16.25	15.24M
February 12, 2026	17.39	17.37	17.37	17.85	17.32	8.59M
February 11, 2026	17.53	17.4	17.4	17.77	17.25	8M
February 10, 2026	17.41	17.45	17.45	17.52	17.1	6.42M
February 09, 2026	17.07	17.45	17.45	17.63	16.92	12.79M
February 06, 2026	17.52	17	17	17.7	16.95	11.76M
February 05, 2026	17.24	17.52	17.52	18.18	17.24	15.74M
February 04, 2026	16.6	17.32	17.32	17.47	16.41	18.38M
February 03, 2026	15.89	16.39	16.39	16.55	15.69	12.76M
February 02, 2026	16.07	15.85	15.85	16.08	15.53	15.07M
January 30, 2026	16.59	16.16	16.16	16.65	15.88	13.01M
January 29, 2026	15.63	16.68	16.68	16.8	15.51	17.26M
January 28, 2026	15.18	15.67	15.67	15.83	14.95	13.8M
January 27, 2026	14.85	15.35	15.35	15.45	14.8	12.15M
January 26, 2026	14.77	14.86	14.86	15.21	14.53	13.61M
January 23, 2026	14.75	14.82	14.82	15.05	14.65	12.39M
January 22, 2026	14.06	14.78	14.78	15	13.9	15.65M
January 21, 2026	14.08	13.98	13.98	14.3	13.9	9.45M
January 20, 2026	13.5	14.08	14.08	14.2	13.41	11.31M
January 19, 2026	13.09	13.49	13.49	13.72	13.04	11.03M
January 16, 2026	13.32	13.11	13.11	13.35	13.09	6.13M
January 15, 2026	13.22	13.33	13.33	13.38	13.1	7.51M
January 14, 2026	13.25	13.22	13.22	13.36	13.16	10.17M
January 13, 2026	13.5	13.25	13.25	13.5	13.22	8.22M
January 12, 2026	13.36	13.5	13.5	13.64	13.28	9.29M
January 09, 2026	13.68	13.59	13.59	14.17	13.47	10.06M
January 08, 2026	13.2	13.66	13.66	13.83	13.19	15.61M
January 07, 2026	14.18	13.28	13.28	14.18	13.2	20.38M
January 06, 2026	14.38	14.15	14.15	14.5	14	9.51M
January 05, 2026	14.39	14.43	14.43	14.58	14.27	7.92M
December 31, 2025	14.22	14.41	14.41	14.54	14.16	5.1M
December 30, 2025	14.28	14.19	14.19	14.38	14.15	6.11M
December 29, 2025	14.43	14.28	14.28	14.75	14.28	8.19M
December 26, 2025	14.33	14.5	14.5	14.65	14.28	8.27M
December 25, 2025	14.1	14.41	14.41	14.49	14	6.16M
December 24, 2025	14	14.08	14.08	14.31	13.94	6.39M
December 23, 2025	14.14	14	14	14.21	13.97	4.72M
December 22, 2025	14.31	14.11	14.11	14.48	14	9.98M
December 19, 2025	14.23	14.48	14.48	14.52	13.88	10.24M
December 18, 2025	14.08	14.27	14.27	14.35	14.01	8.7M
December 17, 2025	13.64	14.31	14.31	14.42	13.48	15.92M
December 16, 2025	13.53	13.64	13.64	13.78	13.5	11.65M
December 15, 2025	13.07	13.59	13.59	13.72	13.03	15.72M
December 12, 2025	13.63	13.1	13.1	13.63	13.09	16.66M
December 11, 2025	13.37	13.47	13.47	13.62	13.17	14.12M
December 10, 2025	13.09	13.28	13.28	13.35	12.91	12.6M
December 09, 2025	13.22	13.08	13.08	13.39	13.05	10.13M
December 08, 2025	13.42	13.21	13.21	13.5	13.17	6.86M
December 05, 2025	13.43	13.42	13.42	13.49	13.13	6.23M
December 04, 2025	13.66	13.2	13.2	13.66	13.11	9.12M
December 03, 2025	13.42	13.33	13.33	13.5	13.31	7.95M
December 02, 2025	13.43	13.47	13.47	13.61	13.4	7.71M
December 01, 2025	13.65	13.49	13.49	13.96	13.41	19.25M
November 28, 2025	13.66	13.39	13.39	13.69	13.13	11.43M
November 27, 2025	14.05	13.62	13.62	14.12	13.33	11.04M
November 26, 2025	13.85	13.84	13.84	13.99	13.64	8.59M
November 25, 2025	13.6	13.8	13.8	13.95	13.38	9.23M
November 24, 2025	13.65	13.64	13.64	13.9	13.5	8.42M
November 21, 2025	13.78	13.65	13.65	14.29	13.6	13.05M
November 20, 2025	13.46	13.9	13.9	14.18	13.38	12.93M

DeHua TB New Decoration Material Co.,Ltd (002043.SZ) SHZ