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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	11.54	11.61	11.61	11.62	11.41	3.86M
October 17, 2025	11.39	11.34	11.34	11.55	11.34	4.38M
October 16, 2025	11.6	11.39	11.39	11.6	11.33	4.24M
October 15, 2025	11.52	11.57	11.57	11.65	11.47	3.54M
October 14, 2025	11.67	11.52	11.52	11.88	11.48	4.26M
October 13, 2025	11.2	11.67	11.67	11.71	11.01	6.25M
October 10, 2025	11.62	11.63	11.63	11.82	11.5	4.29M
October 09, 2025	11.44	11.62	11.62	11.63	11.39	4.54M
September 30, 2025	11.34	11.46	11.46	11.52	11.34	4.16M
September 29, 2025	11.25	11.37	11.37	11.48	11.04	5.76M
September 26, 2025	11.3	11.25	11.25	11.5	11.15	5.17M
September 25, 2025	11.46	11.27	11.27	11.54	11.26	4.96M
September 24, 2025	11.28	11.48	11.48	11.53	11.2	7.1M
September 23, 2025	11.62	11.25	11.25	11.65	10.96	10.03M
September 22, 2025	12.02	11.61	11.61	12.04	11.56	10.11M
September 19, 2025	12.38	12.04	12.04	12.38	12.03	10.31M
September 18, 2025	13.03	12.46	12.46	13.07	12.25	17.14M
September 17, 2025	12.91	12.97	12.97	13.1	12.8	16.79M
September 16, 2025	12.84	12.82	12.82	13.05	12.73	16.14M
September 15, 2025	12.94	12.84	12.84	13.04	12.63	25.64M
September 12, 2025	12.12	13.19	13.19	13.3	12.12	44.75M
September 11, 2025	12.06	12.09	12.09	12.14	11.91	4.28M
September 10, 2025	12.18	12.06	12.06	12.18	12.01	3.46M
September 09, 2025	12.02	12.12	12.12	12.2	11.98	4.81M
September 08, 2025	11.9	12.08	12.08	12.08	11.85	4.03M
September 05, 2025	11.96	11.94	11.94	11.99	11.67	4.55M
September 04, 2025	11.79	11.92	11.92	12.15	11.61	6.28M
September 03, 2025	12.09	11.8	11.8	12.13	11.8	5.14M
September 02, 2025	12.21	12.09	12.09	12.22	12.04	5.48M
September 01, 2025	12.13	12.2	12.2	12.25	12.07	5.22M
August 29, 2025	12.3	12.13	12.13	12.35	12.1	7.24M
August 28, 2025	12.08	12.36	12.36	12.58	12.08	10.67M
August 27, 2025	12.4	12.1	12.1	12.43	12.09	9.41M
August 26, 2025	12.38	12.44	12.44	12.5	12.3	6.71M
August 25, 2025	12.5	12.38	12.38	12.53	12.35	8.89M
August 22, 2025	12.72	12.5	12.5	12.72	12.42	13.37M
August 21, 2025	12.56	12.87	12.87	13.13	12.4	21.31M
August 20, 2025	12.21	12.51	12.51	12.59	12.15	12.99M
August 19, 2025	12.21	12.25	12.25	12.25	12.11	6.83M
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

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