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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	35.03	37.65	37.65	38.18	35.01	6.71M
February 12, 2026	35.75	35.01	35.01	35.93	35	2.28M
February 11, 2026	36.18	35.75	35.75	36.45	35.62	2.18M
February 10, 2026	36.71	36.18	36.18	36.85	36.08	2.38M
February 09, 2026	37.6	36.83	36.83	37.6	36.63	2.45M
February 06, 2026	36.94	36.9	36.9	37.37	36.35	2.15M
February 05, 2026	38.19	37.01	37.01	38.19	36.78	3.2M
February 04, 2026	38.08	38.27	38.27	40	37.81	5.19M
February 03, 2026	36.85	38.18	38.18	38.35	36.29	4.24M
February 02, 2026	38.17	36.73	36.73	38.96	36.6	4.09M
January 30, 2026	39.53	38.58	38.58	40.17	38.1	3.6M
January 29, 2026	39.82	39.97	39.97	40.51	39.3	5.51M
January 28, 2026	40.43	39.82	39.82	40.57	39.19	4.54M
January 27, 2026	40	40.27	40.27	40.68	38.85	5.43M
January 26, 2026	39.23	40.2	40.2	42.46	39.23	8.98M
January 23, 2026	38.28	38.6	38.6	39.18	37.53	3.83M
January 22, 2026	38.06	37.93	37.93	38.15	37.61	2.31M
January 21, 2026	37.82	37.88	37.88	38.25	37.59	2.49M
January 20, 2026	39.41	38.01	38.01	39.41	37.76	4.22M
January 19, 2026	39.89	39.02	39.02	40.02	38.6	3.76M
January 16, 2026	39.58	39.74	39.74	39.88	39.25	2.4M
January 15, 2026	39.71	39.52	39.52	40.29	39.25	2.51M
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

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