Guangdong Redwall New Materials Co., Ltd. - 002809.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	13.09	12.82	12.82	13.14	12.75	12.37M
February 12, 2026	13.15	12.83	12.83	13.24	12.83	15.56M
February 11, 2026	13.6	13.23	13.23	13.9	13.2	17.11M
February 10, 2026	14.3	13.55	13.55	14.35	13.51	20.5M
February 09, 2026	14.08	14.26	14.26	14.68	13.94	26.18M
February 06, 2026	13.92	14	14	14.7	13.45	28.36M
February 05, 2026	14.4	14.03	14.03	14.96	13.75	34.52M
February 04, 2026	15	14.62	14.62	16	14.33	46.32M
February 03, 2026	13.5	15	15	15.2	13.5	45.51M
February 02, 2026	14.54	13.97	13.97	15.56	13.97	48.45M
January 30, 2026	13.76	15.33	15.33	15.69	13.33	59.82M
January 29, 2026	13.07	14.26	14.26	14.78	13.07	52.48M
January 28, 2026	12.83	13.44	13.44	13.89	12.8	37.88M
January 27, 2026	13.38	13.28	13.28	13.67	12.78	41.64M
January 26, 2026	13.13	14.2	14.2	14.58	13.1	52.49M
January 23, 2026	12.6	13.25	13.25	13.49	12.56	46.52M
January 22, 2026	12.49	13.08	13.08	14.41	12.49	60.38M
January 21, 2026	12.92	13.31	13.31	13.31	12.73	27.53M
January 20, 2026	11	12.1	12.1	12.1	10.92	15.04M
January 19, 2026	10.65	11	11	11	10.65	5.72M
January 16, 2026	10.81	10.7	10.7	10.85	10.65	4.37M
January 15, 2026	10.83	10.81	10.81	10.88	10.73	3.54M
January 14, 2026	10.82	10.83	10.83	10.95	10.61	5.99M
January 13, 2026	10.9	10.86	10.86	11	10.8	4.59M
January 12, 2026	10.88	10.86	10.86	10.95	10.79	4.3M
January 09, 2026	10.79	10.81	10.81	10.85	10.66	3.94M
January 08, 2026	10.57	10.77	10.77	10.82	10.54	3.78M
January 07, 2026	10.74	10.56	10.56	10.76	10.56	3.4M
January 06, 2026	10.8	10.74	10.74	10.91	10.7	4.96M
January 05, 2026	10.66	10.74	10.74	10.9	10.58	4.2M
December 31, 2025	10.69	10.69	10.69	10.8	10.46	4.41M
December 30, 2025	10.71	10.68	10.68	10.9	10.65	3.8M
December 29, 2025	10.72	10.78	10.78	10.79	10.6	2.74M
December 26, 2025	10.82	10.73	10.73	10.9	10.7	3.23M
December 25, 2025	10.83	10.82	10.82	10.83	10.66	2.93M
December 24, 2025	10.66	10.75	10.75	10.77	10.51	3.18M
December 23, 2025	10.67	10.62	10.62	10.69	10.46	2.81M
December 22, 2025	10.78	10.66	10.66	10.85	10.64	3.33M
December 19, 2025	10.45	10.71	10.71	10.74	10.41	4.22M
December 18, 2025	10.22	10.45	10.45	10.58	10.12	5.15M
December 17, 2025	10.2	10.21	10.21	10.27	10.01	3.75M
December 16, 2025	10.48	10.2	10.2	10.48	10.17	4.78M
December 15, 2025	10.45	10.48	10.48	10.54	10.15	4.93M
December 12, 2025	10.5	10.36	10.36	10.75	10.36	5.65M
December 11, 2025	10.94	10.51	10.51	10.96	10.47	5.24M
December 10, 2025	11.16	10.91	10.91	11.19	10.86	3.61M
December 09, 2025	11.28	11.15	11.15	11.29	11.13	3.06M
December 08, 2025	11.32	11.27	11.27	11.44	11.16	3.76M
December 05, 2025	11.12	11.32	11.32	11.39	11.03	4.92M
December 04, 2025	11.19	11.12	11.12	11.47	11.07	5.17M
December 03, 2025	11.5	11.42	11.42	11.62	11.25	6.2M
December 02, 2025	11.42	11.51	11.51	11.54	11.3	3.5M
December 01, 2025	11.39	11.44	11.44	11.65	11.32	4.89M
November 28, 2025	11.19	11.4	11.4	11.4	11.06	3.39M
November 27, 2025	11.08	11.2	11.2	11.27	10.92	3.68M
November 26, 2025	11.29	10.99	10.99	11.41	10.96	3.59M
November 25, 2025	11.19	11.28	11.28	11.39	11.02	4.57M
November 24, 2025	10.8	11.09	11.09	11.19	10.72	7.49M
November 21, 2025	11.33	10.66	10.66	11.4	10.58	7.52M
November 20, 2025	11.6	11.39	11.39	11.69	11.33	3.92M

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