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

8.92

-0.27(-2.94%)

Updated at June 02 03:04PM

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 ¥772.29 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥920.54, while ¥1000 invested 1 year ago would be worth ¥698.51. This corresponds to total returns of -22.77%, -7.95%, -30.15%, respectively, with annualized returns of -2.61%, -1.64%, -30.15%.

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 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
March 20, 2026	11.96	11.24	11.24	11.96	11.21	22.33M
March 19, 2026	12.82	12.08	12.08	12.99	11.98	23.99M
March 18, 2026	13.18	12.7	12.7	13.3	12.46	32.42M
March 17, 2026	13.4	13.54	13.54	14.5	13.29	36.89M
March 16, 2026	13.99	13.74	13.74	14.98	13.51	39.35M
March 13, 2026	13.9	14.04	14.04	15.55	13.8	46.85M
March 12, 2026	14.52	14.3	14.3	14.59	13.81	42.74M
March 11, 2026	14.4	14.02	14.02	14.4	13.36	44.35M
March 10, 2026	12.42	13.43	13.41	13.65	12.42	10.04M
March 09, 2026	13.51	13.5	13.5	13.85	13.35	25.91M
March 06, 2026	12.42	13.68	13.68	13.68	12.38	14.72M
March 05, 2026	12.79	12.44	12.44	12.9	12.37	8.77M
March 04, 2026	13.62	12.5	12.62	13.62	12.11	7.34M