Guangdong Haomei New Material Co., Ltd. - 002988.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	39.6	39.73	39.73	40.65	39.25	4.85M
January 13, 2026	39.88	39.63	39.63	40.5	39.38	3.07M
January 12, 2026	40.6	40	40	40.69	39.26	3.55M
January 09, 2026	39.47	40.33	40.33	40.88	39.37	3.65M
January 08, 2026	39.08	39.71	39.71	40.55	38.75	3.97M
January 07, 2026	37.99	39.08	39.08	39.39	37.7	5.27M
January 06, 2026	36.95	38	38	38.85	36.62	6.89M
January 05, 2026	36.86	36.94	36.94	37.04	36.21	3.13M
December 31, 2025	37.8	36.8	36.8	38	36.75	3.37M
December 30, 2025	37.91	37.74	37.74	38.13	37.3	2.67M
December 29, 2025	36.72	38.16	38.16	39.5	36.37	5.6M
December 26, 2025	37	36.72	36.72	37.1	36.37	1.87M
December 25, 2025	36.5	36.8	36.8	37.25	36.24	2.64M
December 24, 2025	36.7	36.75	36.75	37.6	36.08	2.96M
December 23, 2025	37.3	36.22	36.22	37.49	36.14	2.49M
December 22, 2025	36.7	37.3	37.3	37.8	36.52	2.86M
December 19, 2025	36.8	36.5	36.5	37.41	36.5	2.04M
December 18, 2025	36.4	36.52	36.52	37.08	36.05	1.67M
December 17, 2025	36.85	36.65	36.65	37.2	35.56	2.68M
December 16, 2025	37.86	36.85	36.85	37.86	36.36	2.23M
December 15, 2025	38.37	37.75	37.75	38.8	37.62	2.45M
December 12, 2025	39.2	38.79	38.79	39.2	38.52	2.09M
December 11, 2025	39.6	38.6	38.6	39.6	38.5	3.79M
December 10, 2025	38.57	39.41	39.41	40	37.86	3.93M
December 09, 2025	39.61	38.79	38.79	39.79	38.56	2.62M
December 08, 2025	38.58	39.85	39.85	40.05	38.49	3.56M
December 05, 2025	38.37	38.58	38.58	38.79	37.44	2.6M
December 04, 2025	38.74	38.6	38.6	39	38	1.81M
December 03, 2025	38.79	38.98	38.98	40.67	38.5	4.81M
December 02, 2025	38.41	38.79	38.79	39.04	38.1	2.01M
December 01, 2025	38.78	38.41	38.41	39.2	38.31	2.37M
November 28, 2025	38.74	38.72	38.72	39.06	38.1	1.96M
November 27, 2025	38.15	39.04	39.04	39.7	38.15	3.43M
November 26, 2025	36.79	38.52	38.52	39.36	36.4	5.03M
November 25, 2025	37.03	36.98	36.98	37.2	35.53	4.83M
November 24, 2025	37.65	36.6	36.6	38	36.52	2.86M
November 21, 2025	38.66	37.58	37.58	39.19	37.56	3.12M
November 20, 2025	39.81	39.11	39.11	40.29	38.92	2.23M
November 19, 2025	41.5	39.81	39.81	41.74	39.23	4.46M
November 18, 2025	41.68	41.25	41.25	42.79	41.03	4.95M
November 17, 2025	38.91	41.82	41.82	42.51	38.88	7.27M
November 14, 2025	39.44	38.95	38.95	40.03	38.91	2.43M
November 13, 2025	39.59	39.83	39.83	40.24	39.05	2.32M
November 12, 2025	40.4	39.29	39.29	40.44	39.18	2.43M
November 11, 2025	41.37	40.42	40.42	41.37	40.2	2.45M
November 10, 2025	41.5	41.1	41.1	41.7	40.65	4.77M
November 07, 2025	41.5	41.47	41.47	42.6	40.81	8.34M
November 06, 2025	37.57	41.42	41.42	41.42	37.56	9.66M
November 05, 2025	38.2	37.65	37.65	38.2	37.21	2.2M
November 04, 2025	39.33	38.16	38.16	39.33	38.03	2.29M
November 03, 2025	39.37	39.14	39.14	39.49	38.5	2.99M
October 31, 2025	38.95	39.15	39.15	39.38	38.6	2.12M
October 30, 2025	40.31	38.71	38.71	40.31	38.65	5M
October 29, 2025	40.47	40.33	40.33	41.92	40.12	3.42M
October 28, 2025	40.39	40.46	40.46	41.3	40.04	2.9M
October 27, 2025	40.94	40.41	40.41	40.94	39.88	2.9M
October 24, 2025	40.34	40.27	40.27	40.98	39.84	2.88M
October 23, 2025	40.86	40.28	40.28	41.28	40	2.4M
October 22, 2025	41.29	41.27	41.27	41.75	41.04	1.81M
October 21, 2025	41.3	41.7	41.7	41.98	41.3	2.48M

Guangdong Haomei New Material Co., Ltd. (002988.SZ) SHZ