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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	11.77	11.52	11.52	11.92	11.41	4.85M
November 18, 2025	12	11.75	11.75	12.02	11.69	4.6M
November 17, 2025	12.06	12	12	12.16	11.85	4.87M
November 14, 2025	11.86	12	12	12.1	11.83	5.73M
November 13, 2025	11.61	11.92	11.92	12.09	11.61	5.72M
November 12, 2025	11.86	11.72	11.72	11.88	11.63	2.73M
November 11, 2025	11.79	11.86	11.86	11.89	11.74	3.48M
November 10, 2025	11.82	11.79	11.79	11.9	11.67	4.25M
November 07, 2025	11.61	11.74	11.74	11.83	11.55	4.81M
November 06, 2025	11.65	11.61	11.61	11.65	11.41	3.33M
November 05, 2025	11.51	11.65	11.65	11.66	11.44	3.55M
November 04, 2025	11.6	11.53	11.53	11.65	11.42	3.05M
November 03, 2025	11.54	11.6	11.6	11.63	11.39	3.78M
October 31, 2025	11.3	11.44	11.44	11.5	11.3	4.29M
October 30, 2025	11.5	11.28	11.28	11.5	11.26	4.45M
October 29, 2025	11.7	11.49	11.49	11.71	11.37	5.21M
October 28, 2025	11.81	11.71	11.71	11.86	11.7	3.74M
October 27, 2025	11.91	11.89	11.89	12.03	11.75	5.53M
October 24, 2025	11.86	11.86	11.86	11.92	11.75	4.38M
October 23, 2025	11.83	11.86	11.86	11.87	11.64	3.42M
October 22, 2025	11.77	11.79	11.79	11.87	11.67	3.82M
October 21, 2025	11.63	11.79	11.79	11.79	11.49	4.18M
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

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