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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	12.17	12.2	12.2	12.26	12.1	5.95M
August 15, 2025	12.07	12.13	12.13	12.16	12.03	5.61M
August 14, 2025	12.23	12.07	12.07	12.3	12.05	7.43M
August 13, 2025	12.38	12.25	12.25	12.38	12.22	7.51M
August 12, 2025	12.44	12.39	12.39	12.46	12.3	5.56M
August 11, 2025	12.45	12.43	12.43	12.53	12.35	6.43M
August 08, 2025	12.3	12.41	12.41	12.41	12.23	6.19M
August 07, 2025	12.4	12.36	12.36	12.49	12.35	6.75M
August 06, 2025	12.55	12.49	12.49	12.58	12.35	9.25M
August 05, 2025	12.45	12.74	12.74	12.89	12.42	12.66M
August 04, 2025	12.26	12.45	12.45	12.45	12.12	5.89M
August 01, 2025	12.23	12.35	12.35	12.42	12.18	7.87M
July 31, 2025	12.46	12.18	12.18	12.46	12.14	9.11M
July 30, 2025	12.53	12.46	12.46	12.65	12.35	9.38M
July 29, 2025	12.6	12.53	12.53	12.62	12.33	10.37M
July 28, 2025	12.88	12.68	12.68	12.88	12.45	11.11M
July 25, 2025	13.45	12.79	12.79	13.58	12.76	21.9M
July 24, 2025	13.26	13.51	13.51	13.75	13.11	25.88M
July 23, 2025	13.85	13.27	13.27	14.51	13.25	31.08M
July 22, 2025	14.16	13.97	13.97	14.52	13.58	54.46M
July 21, 2025	13.11	13.48	13.48	13.48	12.74	34.07M
July 18, 2025	12.21	12.25	12.25	12.37	12.07	10.99M
July 17, 2025	12.28	12.36	12.36	12.56	12.18	8.3M
July 16, 2025	12.17	12.23	12.23	12.28	12.1	5.85M
July 15, 2025	12.53	12.11	12.11	12.55	12.02	13.2M
July 14, 2025	12.59	12.68	12.68	12.72	12.46	7.56M
July 11, 2025	12.54	12.59	12.59	12.61	12.37	9.6M
July 10, 2025	12.85	12.56	12.56	12.87	12.52	13.16M
July 09, 2025	12.97	12.92	12.92	13.22	12.85	12.15M
July 08, 2025	13.1	12.97	12.97	13.1	12.92	13.11M
July 07, 2025	13.15	13.18	13.18	13.37	12.81	12.11M
July 04, 2025	13.3	13.15	13.15	13.52	13.13	15.14M
July 03, 2025	14.02	13.52	13.52	14.02	13.5	30.56M
July 02, 2025	13.51	14.41	14.41	14.98	13.2	51.65M
July 01, 2025	13.15	13.92	13.92	14	12.86	47.45M
June 30, 2025	12.59	13.06	13.06	13.2	12.51	22.57M
June 27, 2025	12.72	12.46	12.46	12.83	12.43	13.59M
June 26, 2025	12.7	12.72	12.72	13.28	12.49	21.29M
June 25, 2025	12.65	12.63	12.63	12.8	12.41	11.74M
June 24, 2025	12.88	12.67	12.67	12.9	12.53	13.39M
June 23, 2025	11.82	12.64	12.64	12.88	11.82	19.02M
June 20, 2025	12.15	12	12	12.21	11.81	10.73M
June 19, 2025	12.68	12.17	12.17	12.76	12.1	13.67M
June 18, 2025	13.36	13.01	12.71	13.65	12.85	13.02M
June 17, 2025	13.4	13.17	12.87	13.58	13	19.31M
June 16, 2025	12.63	13.25	12.94	13.63	12.54	21.86M
June 13, 2025	13.04	12.73	12.44	13.04	12.55	15.22M
June 12, 2025	13.33	13.06	13.06	13.34	13.02	18.21M
June 11, 2025	13.03	13.58	13.58	13.99	12.81	27.81M
June 10, 2025	13.42	13.14	13.14	13.76	13.01	25.06M
June 09, 2025	13.21	13.37	13.37	13.4	13	21.25M
June 06, 2025	13.2	13.04	13.04	13.47	13.03	17.62M
June 05, 2025	13.58	13.03	13.03	13.74	13	26.58M
June 04, 2025	13.2	13.74	13.74	14	12.9	33.49M
June 03, 2025	12.76	13.07	13.07	13.17	12.61	18.85M
May 30, 2025	13.7	12.78	12.78	13.71	12.68	26.82M
May 29, 2025	13.68	13.7	13.7	14.42	13.4	31.94M
May 28, 2025	14.89	14.33	14.33	15.69	14.15	39.09M
May 27, 2025	14.18	15.3	15.3	15.7	13.71	50.84M
May 26, 2025	13.99	14.36	14.36	14.74	13.56	29.52M

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