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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	12.05	12.7	12.7	12.7	11.9	24.34M
October 17, 2025	12.22	12.06	12.06	12.29	12	10.72M
October 16, 2025	12.12	12.2	12.2	12.45	12.04	18.1M
October 15, 2025	12.15	12.18	12.18	12.4	11.92	19.84M
October 14, 2025	11.6	12.35	12.35	12.35	11.38	32.89M
October 13, 2025	11.01	11.43	11.43	11.62	10.96	19.56M
October 10, 2025	10.72	11.28	11.28	11.4	10.7	26.13M
October 09, 2025	10.75	10.76	10.76	10.84	10.63	7.03M
September 30, 2025	10.64	10.74	10.74	10.78	10.59	7.06M
September 29, 2025	10.53	10.67	10.67	10.69	10.45	8.44M
September 26, 2025	10.54	10.51	10.51	10.6	10.45	6.3M
September 25, 2025	10.7	10.56	10.56	10.72	10.54	5.95M
September 24, 2025	10.57	10.65	10.65	10.72	10.53	5.24M
September 23, 2025	10.53	10.61	10.61	10.63	10.44	6.82M
September 22, 2025	10.62	10.6	10.6	10.76	10.51	6.04M
September 19, 2025	10.62	10.75	10.75	10.77	10.53	7.65M
September 18, 2025	11	10.6	10.6	11.05	10.53	15.58M
September 17, 2025	10.95	11	11	11.18	10.95	8.94M
September 16, 2025	10.92	11	11	11.02	10.83	7.62M
September 15, 2025	10.82	10.93	10.93	10.99	10.77	9.77M
September 12, 2025	10.86	10.82	10.82	10.93	10.8	8.67M
September 11, 2025	10.83	10.87	10.87	11.08	10.8	12.35M
September 10, 2025	10.93	10.87	10.87	11.28	10.82	16.1M
September 09, 2025	10.78	10.93	10.93	10.95	10.68	13.06M
September 08, 2025	10.58	10.79	10.79	10.79	10.53	12.72M
September 05, 2025	10.42	10.58	10.58	10.61	10.21	11.97M
September 04, 2025	10.76	10.68	10.68	10.79	10.57	12.68M

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