Guangdong Redwall New Materials Co., Ltd. (002809.SZ) SHZ

Currency In CNY

002809.SZ Historical Return

If you invested ¥1000 in Guangdong Redwall New Materials Co., Ltd. (002809.SZ) since IPO date, it would be worth ¥718.61 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥868.2, while ¥1000 invested 1 year ago would be worth ¥656.65. This corresponds to total returns of -28.14%, -13.18%, -34.34%, respectively, with annualized returns of -3.3%, -2.79%, -34.34%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

002809.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 18, 2026	8.15	8.08	8.08	8.23	7.91	9.72M
June 17, 2026	8.45	8.2	8.2	8.49	8.15	12.32M
June 16, 2026	8.56	8.54	8.54	8.71	8.34	14.07M
June 15, 2026	8.4	8.56	8.56	8.81	8.35	22.49M
June 12, 2026	8.55	8.37	8.37	8.74	8.22	27.72M
June 11, 2026	9.04	9.01	9.01	9.46	8.36	30.94M
June 10, 2026	8.6	8.98	8.98	9.23	8.5	24.19M
June 09, 2026	8.56	8.6	8.6	8.72	8.4	7.07M
June 08, 2026	8.66	8.55	8.55	8.98	8.41	8.72M
June 05, 2026	8.62	8.83	8.83	8.94	8.5	8.32M
June 04, 2026	8.75	8.62	8.62	8.89	8.55	6.57M
June 03, 2026	8.92	8.83	8.83	9.09	8.74	7.49M
June 02, 2026	9.18	8.92	8.92	9.28	8.83	7.07M
June 01, 2026	8.82	9.19	9.19	9.32	8.55	9.86M
May 29, 2026	9.48	8.86	8.86	9.48	8.82	7.87M
May 28, 2026	9.1	9.16	9.16	9.25	8.93	7.16M
May 27, 2026	9.37	9.13	9.13	9.42	9.02	9.25M
May 26, 2026	9.5	9.38	9.38	9.66	9.24	10.87M
May 25, 2026	9.9	9.55	9.55	9.95	9.45	12.69M
May 22, 2026	9.48	9.89	9.89	9.95	9.38	21.68M
May 21, 2026	11.35	9.34	9.34	11.35	9.34	30.74M
May 20, 2026	10.95	10.38	10.38	10.98	10.25	20.42M
May 19, 2026	11.21	10.88	10.88	11.34	10.73	21.01M
May 18, 2026	11.35	11.07	11.07	11.53	10.91	29.56M
May 15, 2026	11.36	11.4	11.4	11.99	11.1	54.44M
May 14, 2026	10.53	11.46	11.46	11.46	10.38	25.79M
May 13, 2026	10.52	10.42	10.42	10.55	10.37	6.37M
May 12, 2026	10.71	10.5	10.5	10.8	10.46	7.51M
May 11, 2026	10.9	10.72	10.72	10.9	10.6	7.62M
May 08, 2026	10.66	10.81	10.81	10.82	10.62	6.68M
May 07, 2026	10.69	10.67	10.67	10.78	10.6	7.54M
May 06, 2026	10.69	10.69	10.69	10.8	10.58	7.11M
April 30, 2026	10.61	10.66	10.66	10.71	10.5	6.63M
April 29, 2026	10.45	10.6	10.6	10.68	10.36	7.85M
April 28, 2026	10.45	10.49	10.49	10.59	10.35	10.2M
April 27, 2026	10.2	10.43	10.43	10.49	9.98	12.32M
April 24, 2026	10.23	10.33	10.33	10.42	10.12	9.41M
April 23, 2026	10.35	10.25	10.25	10.47	10.22	7.55M
April 22, 2026	10.38	10.34	10.34	10.44	10.27	5.83M
April 21, 2026	10.56	10.39	10.39	10.56	10.32	7.69M
April 20, 2026	10.53	10.53	10.53	10.57	10.44	6.61M
April 17, 2026	10.6	10.5	10.5	10.65	10.42	7.24M
April 16, 2026	10.55	10.64	10.64	10.65	10.41	6.8M
April 15, 2026	10.74	10.52	10.52	10.76	10.45	7.86M
April 14, 2026	10.91	10.72	10.72	10.93	10.58	8.05M
April 13, 2026	10.83	10.84	10.84	10.89	10.63	8.1M
April 10, 2026	10.79	10.81	10.81	10.96	10.67	11M
April 09, 2026	11.26	11	11	11.3	10.93	11.05M
April 08, 2026	11.34	11.34	11.34	11.36	11	10.82M
April 07, 2026	10.52	11.19	11.19	11.2	10.5	13.95M
April 03, 2026	10.95	10.51	10.51	11	10.42	9.43M
April 02, 2026	11.19	10.93	10.93	11.25	10.82	7.15M
April 01, 2026	11.37	11.25	11.25	11.39	11.14	7.12M
March 31, 2026	11.35	11.13	11.13	11.5	11.11	8.97M
March 30, 2026	11.28	11.39	11.39	11.5	11.16	8.9M
March 27, 2026	10.9	11.35	11.35	11.38	10.8	11.72M
March 26, 2026	11.33	11.05	11.05	11.48	10.96	10.07M
March 25, 2026	11.16	11.33	11.33	11.4	10.96	11.66M
March 24, 2026	11.12	11.16	11.16	11.19	10.52	15.84M
March 23, 2026	11	10.7	10.7	11.33	10.66	17.69M