Dehua TB New Decoration Material Co., Ltd. Class A 002043
SZSE · China · Non-Energy Minerals
CNY 12.02+0.65 (+5.72%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 12.02 | +5.72% | CNY 11.16 | CNY 12.51 | CNY 10.87 | 38.25M |
| 2026-09-29 | CNY 11.37 | +0.18% | CNY 11.33 | CNY 11.69 | CNY 11.23 | 10.66M |
| 2026-09-28 | CNY 11.35 | -0.44% | CNY 11.37 | CNY 11.46 | CNY 11.23 | 4.97M |
| 2026-09-24 | CNY 11.40 | -2.23% | CNY 11.53 | CNY 11.63 | CNY 11.29 | 7.38M |
| 2026-09-23 | CNY 11.66 | +2.82% | CNY 11.27 | CNY 12.00 | CNY 11.27 | 18.65M |
| 2026-09-22 | CNY 11.34 | -1.13% | CNY 11.40 | CNY 11.53 | CNY 11.30 | 6.26M |
| 2026-09-21 | CNY 11.47 | +4.08% | CNY 11.00 | CNY 11.65 | CNY 10.91 | 21.18M |
| 2026-09-18 | CNY 11.02 | +2.13% | CNY 10.80 | CNY 11.09 | CNY 10.74 | 8.23M |
| 2026-09-17 | CNY 10.79 | -0.37% | CNY 10.78 | CNY 10.88 | CNY 10.74 | 6.00M |
| 2026-09-16 | CNY 10.83 | -1.72% | CNY 11.02 | CNY 11.05 | CNY 10.58 | 12.57M |
| 2026-09-15 | CNY 11.02 | -1.96% | CNY 11.23 | CNY 11.25 | CNY 10.98 | 5.46M |
| 2026-09-14 | CNY 11.24 | +0.54% | CNY 11.17 | CNY 11.50 | CNY 11.07 | 6.75M |
| 2026-09-11 | CNY 11.18 | -0.89% | CNY 11.20 | CNY 11.26 | CNY 10.94 | 9.77M |
| 2026-09-10 | CNY 11.28 | -2.59% | CNY 11.52 | CNY 11.59 | CNY 11.23 | 10.23M |
| 2026-09-09 | CNY 11.58 | -0.60% | CNY 11.57 | CNY 11.66 | CNY 11.38 | 8.48M |
| 2026-09-08 | CNY 11.65 | -1.44% | CNY 11.72 | CNY 11.80 | CNY 11.50 | 10.87M |
| 2026-09-07 | CNY 11.82 | -7.15% | CNY 12.62 | CNY 12.77 | CNY 11.75 | 22.53M |
| 2026-09-04 | CNY 12.73 | +1.19% | CNY 12.58 | CNY 12.92 | CNY 12.52 | 7.66M |
| 2026-09-03 | CNY 12.58 | +0.64% | CNY 12.35 | CNY 12.83 | CNY 12.34 | 7.61M |
| 2026-09-02 | CNY 12.50 | -0.08% | CNY 12.43 | CNY 12.59 | CNY 12.24 | 8.00M |
| 2026-09-01 | CNY 12.51 | -1.18% | CNY 12.59 | CNY 12.76 | CNY 12.38 | 15.13M |
| 2026-08-31 | CNY 12.66 | -3.36% | CNY 13.45 | CNY 13.52 | CNY 12.62 | 22.07M |
| 2026-08-28 | CNY 13.10 | +0.77% | CNY 12.99 | CNY 13.25 | CNY 12.80 | 8.09M |
| 2026-08-27 | CNY 13.00 | +1.40% | CNY 12.81 | CNY 13.07 | CNY 12.77 | 7.17M |
| 2026-08-26 | CNY 12.82 | -0.85% | CNY 12.89 | CNY 13.12 | CNY 12.80 | 7.42M |
| 2026-08-25 | CNY 12.93 | -2.93% | CNY 13.31 | CNY 13.38 | CNY 12.87 | 9.51M |
| 2026-08-24 | CNY 13.32 | +1.29% | CNY 13.15 | CNY 13.60 | CNY 13.12 | 16.16M |
| 2026-08-21 | CNY 13.15 | -3.31% | CNY 13.48 | CNY 13.50 | CNY 12.84 | 19.37M |
| 2026-08-20 | CNY 13.60 | +4.86% | CNY 12.99 | CNY 13.63 | CNY 12.78 | 28.07M |
| 2026-08-19 | CNY 12.97 | +4.68% | CNY 12.42 | CNY 13.20 | CNY 12.42 | 29.29M |
| 2026-08-18 | CNY 12.39 | -1.35% | CNY 12.56 | CNY 12.75 | CNY 12.38 | 10.67M |
| 2026-08-17 | CNY 12.56 | +0.88% | CNY 12.47 | CNY 12.67 | CNY 12.22 | 10.65M |
| 2026-08-14 | CNY 12.45 | -1.03% | CNY 12.62 | CNY 12.65 | CNY 12.36 | 8.06M |
| 2026-08-13 | CNY 12.58 | -2.78% | CNY 12.90 | CNY 13.03 | CNY 12.57 | 13.95M |
| 2026-08-12 | CNY 12.94 | +2.05% | CNY 12.73 | CNY 13.13 | CNY 12.41 | 15.75M |
| 2026-08-11 | CNY 12.68 | -0.16% | CNY 12.70 | CNY 12.93 | CNY 12.59 | 7.88M |
| 2026-08-10 | CNY 12.70 | +2.58% | CNY 12.34 | CNY 12.80 | CNY 12.30 | 9.90M |
| 2026-08-07 | CNY 12.38 | -2.13% | CNY 12.57 | CNY 12.59 | CNY 12.35 | 11.80M |
| 2026-08-06 | CNY 12.65 | -1.33% | CNY 12.80 | CNY 12.80 | CNY 12.27 | 19.81M |
| 2026-08-05 | CNY 12.82 | -0.47% | CNY 12.82 | CNY 12.97 | CNY 12.65 | 8.95M |
| 2026-08-04 | CNY 12.88 | -4.31% | CNY 13.52 | CNY 13.52 | CNY 12.82 | 14.25M |
| 2026-08-03 | CNY 13.46 | +2.12% | CNY 13.24 | CNY 13.94 | CNY 13.18 | 17.25M |
| 2026-07-31 | CNY 13.18 | -2.95% | CNY 13.36 | CNY 13.58 | CNY 13.09 | 14.84M |
| 2026-07-30 | CNY 13.58 | -1.09% | CNY 13.59 | CNY 13.99 | CNY 13.45 | 16.31M |
| 2026-07-29 | CNY 13.73 | +6.93% | CNY 12.89 | CNY 13.84 | CNY 12.75 | 22.11M |
| 2026-07-28 | CNY 12.84 | +1.66% | CNY 12.63 | CNY 12.96 | CNY 12.38 | 12.49M |
| 2026-07-27 | CNY 12.63 | +4.47% | CNY 12.09 | CNY 12.71 | CNY 12.02 | 10.85M |
| 2026-07-24 | CNY 12.09 | -0.90% | CNY 12.12 | CNY 12.42 | CNY 11.90 | 8.59M |
| 2026-07-23 | CNY 12.20 | -2.79% | CNY 12.51 | CNY 12.55 | CNY 12.00 | 9.34M |
| 2026-07-22 | CNY 12.55 | +1.29% | CNY 12.27 | CNY 12.70 | CNY 11.90 | 14.99M |
| 2026-07-21 | CNY 12.39 | +1.56% | CNY 12.29 | CNY 12.87 | CNY 11.90 | 23.00M |
| 2026-07-20 | CNY 12.20 | +3.92% | CNY 11.73 | CNY 12.70 | CNY 11.68 | 21.12M |
| 2026-07-17 | CNY 11.74 | -1.51% | CNY 11.80 | CNY 12.18 | CNY 11.20 | 19.15M |
| 2026-07-16 | CNY 11.92 | +4.65% | CNY 11.30 | CNY 12.18 | CNY 11.25 | 15.54M |
| 2026-07-15 | CNY 11.39 | +3.83% | CNY 10.92 | CNY 11.49 | CNY 10.86 | 12.44M |
| 2026-07-14 | CNY 10.97 | -0.99% | CNY 10.97 | CNY 11.30 | CNY 10.88 | 9.83M |
| 2026-07-13 | CNY 11.08 | +0.64% | CNY 11.01 | CNY 11.14 | CNY 10.88 | 8.64M |
| 2026-07-10 | CNY 11.01 | +1.85% | CNY 10.77 | CNY 11.09 | CNY 10.60 | 8.29M |
| 2026-07-09 | CNY 10.81 | -3.40% | CNY 11.18 | CNY 11.21 | CNY 10.72 | 9.79M |
| 2026-07-08 | CNY 11.19 | -4.85% | CNY 11.78 | CNY 11.99 | CNY 11.11 | 16.69M |
| 2026-07-07 | CNY 11.76 | +1.73% | CNY 11.56 | CNY 11.94 | CNY 11.49 | 10.63M |
| 2026-07-06 | CNY 11.56 | +0.09% | CNY 11.55 | CNY 11.70 | CNY 11.38 | 8.83M |
| 2026-07-03 | CNY 11.55 | +3.87% | CNY 11.12 | CNY 11.65 | CNY 11.12 | 13.82M |
| 2026-07-02 | CNY 11.12 | -0.89% | CNY 11.26 | CNY 11.37 | CNY 11.00 | 8.98M |
| 2026-07-01 | CNY 11.22 | +1.26% | CNY 11.11 | CNY 11.52 | CNY 10.80 | 10.40M |
| 2026-06-30 | CNY 11.08 | -0.27% | CNY 11.16 | CNY 11.20 | CNY 10.86 | 6.55M |
| 2026-06-29 | CNY 11.11 | -1.33% | CNY 11.21 | CNY 11.51 | CNY 10.81 | 10.72M |
| 2026-06-26 | CNY 11.26 | -2.09% | CNY 11.46 | CNY 11.57 | CNY 11.14 | 8.15M |
| 2026-06-25 | CNY 11.50 | +0.17% | CNY 11.43 | CNY 11.87 | CNY 11.37 | 10.03M |
| 2026-06-24 | CNY 11.48 | -2.63% | CNY 11.89 | CNY 11.89 | CNY 11.32 | 8.77M |
| 2026-06-23 | CNY 11.79 | -2.96% | CNY 12.07 | CNY 12.23 | CNY 11.70 | 10.31M |
| 2026-06-22 | CNY 12.15 | +0.66% | CNY 12.00 | CNY 12.15 | CNY 11.79 | 8.41M |
| 2026-06-18 | CNY 12.07 | -1.39% | CNY 12.11 | CNY 12.30 | CNY 11.91 | 7.39M |
| 2026-06-17 | CNY 12.24 | +1.49% | CNY 12.06 | CNY 12.38 | CNY 11.91 | 11.86M |
| 2026-06-16 | CNY 12.06 | -1.87% | CNY 12.25 | CNY 12.27 | CNY 11.95 | 9.02M |
| 2026-06-15 | CNY 12.29 | -0.73% | CNY 12.28 | CNY 12.52 | CNY 12.05 | 10.53M |
| 2026-06-12 | CNY 12.38 | +7.19% | CNY 11.66 | CNY 12.51 | CNY 11.52 | 17.82M |
| 2026-06-11 | CNY 11.55 | -3.67% | CNY 11.89 | CNY 11.94 | CNY 10.96 | 21.25M |
| 2026-06-10 | CNY 11.99 | -1.88% | CNY 12.11 | CNY 12.21 | CNY 11.91 | 9.33M |
| 2026-06-09 | CNY 12.22 | -0.57% | CNY 12.25 | CNY 12.49 | CNY 12.08 | 8.52M |
| 2026-06-08 | CNY 12.29 | -0.81% | CNY 12.37 | CNY 12.45 | CNY 11.98 | 10.06M |
| 2026-06-05 | CNY 12.39 | +0.32% | CNY 12.30 | CNY 12.55 | CNY 12.28 | 9.72M |
| 2026-06-04 | CNY 12.35 | +1.40% | CNY 12.14 | CNY 12.50 | CNY 12.00 | 16.16M |
| 2026-06-03 | CNY 12.18 | -5.43% | CNY 12.81 | CNY 12.81 | CNY 12.10 | 17.73M |
| 2026-06-02 | CNY 12.88 | -4.73% | CNY 13.52 | CNY 13.77 | CNY 12.63 | 18.45M |
| 2026-06-01 | CNY 13.52 | +2.11% | CNY 13.07 | CNY 13.59 | CNY 12.75 | 16.97M |
| 2026-05-29 | CNY 13.24 | +2.08% | CNY 12.97 | CNY 13.44 | CNY 12.97 | 10.37M |
| 2026-05-28 | CNY 12.97 | +0.08% | CNY 12.90 | CNY 13.14 | CNY 12.82 | 6.99M |
| 2026-05-27 | CNY 12.96 | -3.50% | CNY 13.40 | CNY 13.49 | CNY 12.76 | 10.19M |
| 2026-05-26 | CNY 13.43 | +1.67% | CNY 13.15 | CNY 13.44 | CNY 13.11 | 7.38M |