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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	40.78	41.59	41.59	41.66	39.78	4.97M
October 17, 2025	41.71	39.74	39.74	41.71	39.61	3.33M
October 16, 2025	41.64	41.39	41.39	42.15	40.75	4.44M
October 15, 2025	41.03	41.84	41.84	42.06	41.03	4.27M
October 14, 2025	43.95	41.65	41.65	44.05	41.35	6.81M
October 13, 2025	42.99	42.89	42.89	44.8	42.47	8.07M
October 10, 2025	46	45.04	45.04	46	43.6	17.47M
October 09, 2025	40.8	44.28	44.28	44.28	40.23	6.95M
September 30, 2025	40.7	40.25	40.25	41.1	40.12	2.82M
September 29, 2025	40.35	40.68	40.68	41.23	39.91	3.53M
September 26, 2025	40.62	40.03	40.03	41.41	40.01	3.89M
September 25, 2025	41.17	40.47	40.47	41.5	40.42	4.23M
September 24, 2025	40.8	40.97	40.97	41.35	40.09	2.99M
September 23, 2025	40.82	40.73	40.73	41.61	40.16	4.15M
September 22, 2025	43.59	41	41	43.69	39.31	9.17M
September 19, 2025	43.8	43.45	43.45	43.96	43.05	3.93M
September 18, 2025	47.2	43.76	43.76	47.2	42.75	8.73M
September 17, 2025	44.11	43.53	43.53	44.94	43.5	4.53M
September 16, 2025	44	44.11	44.11	44.7	42.06	5.55M
September 15, 2025	46.3	43.58	43.58	46.35	43.5	6.61M
September 12, 2025	47.2	46.14	46.14	47.26	45.9	4.73M
September 11, 2025	44.67	46.98	46.98	47.35	44.04	9.17M
September 10, 2025	45.6	44.86	44.86	46	44.55	4.12M
September 09, 2025	45.29	45.01	45.01	45.93	44.15	4.38M
September 08, 2025	43.21	44.84	44.84	45.64	43.21	5.66M
September 05, 2025	42.64	43	43	43.5	42.64	3.56M

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