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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	13.65	13.43	13.43	13.81	13.25	11.54M
November 18, 2025	13.76	13.76	13.76	14.01	13.6	7.29M
November 17, 2025	13.76	13.8	13.8	13.91	13.55	6.95M
November 14, 2025	13.85	13.77	13.77	14.11	13.74	9.36M
November 13, 2025	13.2	13.93	13.93	13.97	13.2	10.7M
November 12, 2025	13.21	13.54	13.54	13.69	13.16	10.09M
November 11, 2025	13.35	13.24	13.24	13.5	13.2	6.91M
November 10, 2025	13.27	13.37	13.37	13.48	13.13	9.23M
November 07, 2025	13.2	13.31	13.31	13.53	13.1	7.49M
November 06, 2025	13.15	13.22	13.22	13.42	13	9.66M
November 05, 2025	12.86	13.18	13.18	13.25	12.81	11.62M
November 04, 2025	13.17	12.96	12.96	13.27	12.89	10.11M
November 03, 2025	12.57	13.17	13.17	13.38	12.51	18.81M
October 31, 2025	12.27	12.62	12.62	12.74	12.22	15.98M
October 30, 2025	12.44	12.28	12.28	12.53	12.21	8.36M
October 29, 2025	11.7	12.39	12.39	12.57	11.6	16.09M
October 28, 2025	12.31	12.28	12.28	12.47	12.2	6.85M
October 27, 2025	12.4	12.34	12.34	12.52	12.25	10.61M
October 24, 2025	12.52	12.45	12.45	12.55	12.28	8.54M
October 23, 2025	12.85	12.44	12.44	12.86	12.17	19.04M
October 22, 2025	12.63	12.97	12.97	13.06	12.54	18.68M
October 21, 2025	12.58	12.62	12.62	12.77	12.36	17.65M

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