Guangdong Redwall New Materials Co., Ltd. Class A 002809
SZSE · China · Non-Energy Minerals
CNY 8.57+0.02 (+0.23%)
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 8.57 | +0.23% | CNY 8.60 | CNY 8.72 | CNY 8.48 | 4.32M |
| 2026-09-29 | CNY 8.55 | +2.03% | CNY 8.39 | CNY 8.63 | CNY 8.30 | 4.43M |
| 2026-09-28 | CNY 8.38 | -1.30% | CNY 8.44 | CNY 8.49 | CNY 8.30 | 5.35M |
| 2026-09-24 | CNY 8.49 | +1.19% | CNY 8.35 | CNY 8.49 | CNY 8.30 | 3.95M |
| 2026-09-23 | CNY 8.39 | -1.06% | CNY 8.48 | CNY 8.48 | CNY 8.33 | 3.12M |
| 2026-09-22 | CNY 8.48 | +0.36% | CNY 8.50 | CNY 8.57 | CNY 8.32 | 4.62M |
| 2026-09-21 | CNY 8.45 | +3.30% | CNY 8.13 | CNY 8.46 | CNY 8.12 | 5.23M |
| 2026-09-18 | CNY 8.18 | -0.24% | CNY 8.24 | CNY 8.29 | CNY 8.13 | 4.62M |
| 2026-09-17 | CNY 8.20 | +0.37% | CNY 8.12 | CNY 8.22 | CNY 7.96 | 4.43M |
| 2026-09-16 | CNY 8.17 | +1.36% | CNY 8.07 | CNY 8.23 | CNY 7.95 | 5.72M |
| 2026-09-15 | CNY 8.06 | -4.16% | CNY 8.41 | CNY 8.42 | CNY 8.05 | 5.80M |
| 2026-09-14 | CNY 8.41 | +0.12% | CNY 8.41 | CNY 8.51 | CNY 8.26 | 4.50M |
| 2026-09-11 | CNY 8.40 | -2.55% | CNY 8.55 | CNY 8.56 | CNY 8.27 | 5.16M |
| 2026-09-10 | CNY 8.62 | -2.27% | CNY 8.76 | CNY 8.84 | CNY 8.60 | 3.61M |
| 2026-09-09 | CNY 8.82 | -0.79% | CNY 8.92 | CNY 8.92 | CNY 8.76 | 4.08M |
| 2026-09-08 | CNY 8.89 | +1.83% | CNY 8.72 | CNY 8.89 | CNY 8.72 | 4.57M |
| 2026-09-07 | CNY 8.73 | +0.11% | CNY 8.80 | CNY 8.84 | CNY 8.70 | 5.80M |
| 2026-09-04 | CNY 8.72 | -0.57% | CNY 8.78 | CNY 8.88 | CNY 8.67 | 4.89M |
| 2026-09-03 | CNY 8.77 | -1.46% | CNY 8.90 | CNY 9.02 | CNY 8.73 | 6.28M |
| 2026-09-02 | CNY 8.90 | -1.11% | CNY 9.00 | CNY 9.05 | CNY 8.82 | 6.32M |
| 2026-09-01 | CNY 9.00 | +1.12% | CNY 8.86 | CNY 9.05 | CNY 8.82 | 9.65M |
| 2026-08-31 | CNY 8.90 | -1.98% | CNY 9.01 | CNY 9.15 | CNY 8.86 | 12.65M |
| 2026-08-28 | CNY 9.08 | +4.37% | CNY 8.70 | CNY 9.14 | CNY 8.62 | 14.37M |
| 2026-08-27 | CNY 8.70 | -1.02% | CNY 8.71 | CNY 8.83 | CNY 8.63 | 5.91M |
| 2026-08-26 | CNY 8.79 | +2.33% | CNY 8.57 | CNY 8.85 | CNY 8.55 | 7.04M |
| 2026-08-25 | CNY 8.59 | +1.90% | CNY 8.32 | CNY 8.63 | CNY 8.32 | 6.79M |
| 2026-08-24 | CNY 8.43 | -0.12% | CNY 8.43 | CNY 8.56 | CNY 8.37 | 7.51M |
| 2026-08-21 | CNY 8.44 | -0.47% | CNY 8.50 | CNY 8.53 | CNY 8.24 | 5.52M |
| 2026-08-20 | CNY 8.48 | +1.68% | CNY 8.50 | CNY 8.55 | CNY 8.21 | 8.98M |
| 2026-08-19 | CNY 8.34 | -2.34% | CNY 8.49 | CNY 8.78 | CNY 8.27 | 12.16M |
| 2026-08-18 | CNY 8.54 | -0.12% | CNY 8.50 | CNY 8.55 | CNY 8.44 | 5.08M |
| 2026-08-17 | CNY 8.55 | +3.26% | CNY 8.28 | CNY 8.65 | CNY 8.22 | 7.05M |
| 2026-08-14 | CNY 8.28 | +0.24% | CNY 8.29 | CNY 8.31 | CNY 8.14 | 4.37M |
| 2026-08-13 | CNY 8.26 | -1.43% | CNY 8.50 | CNY 8.50 | CNY 8.25 | 4.66M |
| 2026-08-12 | CNY 8.38 | +1.58% | CNY 8.21 | CNY 8.45 | CNY 8.21 | 5.66M |
| 2026-08-11 | CNY 8.25 | -0.72% | CNY 8.30 | CNY 8.32 | CNY 8.12 | 4.64M |
| 2026-08-10 | CNY 8.31 | +3.88% | CNY 7.98 | CNY 8.32 | CNY 7.98 | 6.17M |
| 2026-08-07 | CNY 8.00 | -1.23% | CNY 8.07 | CNY 8.09 | CNY 7.85 | 5.49M |
| 2026-08-06 | CNY 8.10 | +1.76% | CNY 8.00 | CNY 8.10 | CNY 7.91 | 4.83M |
| 2026-08-05 | CNY 7.96 | +0.13% | CNY 7.97 | CNY 8.08 | CNY 7.87 | 5.60M |
| 2026-08-04 | CNY 7.95 | +0.51% | CNY 7.90 | CNY 8.10 | CNY 7.90 | 5.97M |
| 2026-08-03 | CNY 7.91 | +4.22% | CNY 7.64 | CNY 7.94 | CNY 7.60 | 6.45M |
| 2026-07-31 | CNY 7.59 | +2.02% | CNY 7.42 | CNY 7.65 | CNY 7.40 | 5.76M |
| 2026-07-30 | CNY 7.44 | -1.33% | CNY 7.50 | CNY 7.64 | CNY 7.38 | 5.37M |
| 2026-07-29 | CNY 7.54 | +2.45% | CNY 7.36 | CNY 7.56 | CNY 7.35 | 5.60M |
| 2026-07-28 | CNY 7.36 | +0.82% | CNY 7.21 | CNY 7.43 | CNY 7.21 | 5.26M |
| 2026-07-27 | CNY 7.30 | +3.99% | CNY 6.87 | CNY 7.35 | CNY 6.87 | 9.50M |
| 2026-07-24 | CNY 7.02 | -4.23% | CNY 7.28 | CNY 7.35 | CNY 7.00 | 9.99M |
| 2026-07-23 | CNY 7.33 | +6.70% | CNY 6.81 | CNY 7.36 | CNY 6.81 | 13.40M |
| 2026-07-22 | CNY 6.87 | -1.29% | CNY 6.88 | CNY 7.06 | CNY 6.81 | 5.80M |
| 2026-07-21 | CNY 6.96 | -2.79% | CNY 7.09 | CNY 7.15 | CNY 6.55 | 11.06M |
| 2026-07-20 | CNY 7.16 | -3.11% | CNY 7.39 | CNY 7.60 | CNY 7.08 | 10.34M |
| 2026-07-17 | CNY 7.39 | -3.15% | CNY 7.63 | CNY 7.78 | CNY 7.30 | 6.77M |
| 2026-07-16 | CNY 7.63 | +0.79% | CNY 7.52 | CNY 7.73 | CNY 7.43 | 5.09M |
| 2026-07-15 | CNY 7.57 | +0.93% | CNY 7.47 | CNY 7.67 | CNY 7.40 | 4.88M |
| 2026-07-14 | CNY 7.50 | +2.74% | CNY 7.30 | CNY 7.50 | CNY 7.17 | 5.62M |
| 2026-07-13 | CNY 7.30 | -3.95% | CNY 7.60 | CNY 7.68 | CNY 7.28 | 5.92M |
| 2026-07-10 | CNY 7.60 | +3.83% | CNY 7.30 | CNY 7.73 | CNY 7.20 | 9.45M |
| 2026-07-09 | CNY 7.32 | -0.27% | CNY 7.31 | CNY 7.47 | CNY 7.12 | 6.18M |
| 2026-07-08 | CNY 7.34 | -1.74% | CNY 7.46 | CNY 7.54 | CNY 7.25 | 5.52M |
| 2026-07-07 | CNY 7.47 | -3.61% | CNY 7.80 | CNY 7.86 | CNY 7.40 | 6.12M |
| 2026-07-06 | CNY 7.75 | -0.64% | CNY 7.80 | CNY 8.03 | CNY 7.73 | 5.57M |
| 2026-07-03 | CNY 7.80 | +1.43% | CNY 7.81 | CNY 7.87 | CNY 7.61 | 7.63M |
| 2026-07-02 | CNY 7.69 | 0.00% | CNY 7.65 | CNY 7.96 | CNY 7.61 | 8.23M |
| 2026-07-01 | CNY 7.69 | +3.36% | CNY 7.43 | CNY 7.83 | CNY 7.39 | 10.07M |
| 2026-06-30 | CNY 7.44 | -1.59% | CNY 7.53 | CNY 7.65 | CNY 7.31 | 6.32M |
| 2026-06-29 | CNY 7.56 | -1.31% | CNY 7.60 | CNY 7.70 | CNY 7.35 | 7.68M |
| 2026-06-26 | CNY 7.66 | -2.67% | CNY 7.73 | CNY 7.80 | CNY 7.55 | 7.11M |
| 2026-06-25 | CNY 7.87 | -3.08% | CNY 8.09 | CNY 8.12 | CNY 7.81 | 7.54M |
| 2026-06-24 | CNY 8.12 | -4.13% | CNY 8.52 | CNY 8.52 | CNY 8.06 | 9.46M |
| 2026-06-23 | CNY 8.47 | +2.05% | CNY 8.22 | CNY 8.68 | CNY 8.22 | 11.73M |
| 2026-06-22 | CNY 8.30 | +2.72% | CNY 8.00 | CNY 8.32 | CNY 7.82 | 11.69M |
| 2026-06-18 | CNY 8.08 | -1.46% | CNY 8.15 | CNY 8.23 | CNY 7.91 | 9.72M |
| 2026-06-17 | CNY 8.20 | -3.98% | CNY 8.45 | CNY 8.49 | CNY 8.15 | 12.32M |
| 2026-06-16 | CNY 8.54 | -0.23% | CNY 8.56 | CNY 8.71 | CNY 8.34 | 14.07M |
| 2026-06-15 | CNY 8.56 | +2.27% | CNY 8.40 | CNY 8.81 | CNY 8.35 | 22.49M |
| 2026-06-12 | CNY 8.37 | -7.10% | CNY 8.55 | CNY 8.74 | CNY 8.22 | 27.72M |
| 2026-06-11 | CNY 9.01 | +0.33% | CNY 9.04 | CNY 9.46 | CNY 8.36 | 30.94M |
| 2026-06-10 | CNY 8.98 | +4.42% | CNY 8.60 | CNY 9.23 | CNY 8.50 | 24.19M |
| 2026-06-09 | CNY 8.60 | +0.58% | CNY 8.56 | CNY 8.72 | CNY 8.40 | 7.07M |
| 2026-06-08 | CNY 8.55 | -3.17% | CNY 8.66 | CNY 8.98 | CNY 8.41 | 8.72M |
| 2026-06-05 | CNY 8.83 | +2.44% | CNY 8.62 | CNY 8.94 | CNY 8.50 | 8.32M |
| 2026-06-04 | CNY 8.62 | -2.38% | CNY 8.75 | CNY 8.89 | CNY 8.55 | 6.57M |
| 2026-06-03 | CNY 8.83 | -1.01% | CNY 8.92 | CNY 9.09 | CNY 8.74 | 7.49M |
| 2026-06-02 | CNY 8.92 | -2.94% | CNY 9.18 | CNY 9.28 | CNY 8.83 | 7.07M |
| 2026-06-01 | CNY 9.19 | +3.72% | CNY 8.82 | CNY 9.32 | CNY 8.55 | 9.86M |
| 2026-05-29 | CNY 8.86 | -3.28% | CNY 9.16 | CNY 9.21 | CNY 8.82 | 7.87M |
| 2026-05-28 | CNY 9.16 | +0.33% | CNY 9.10 | CNY 9.25 | CNY 8.93 | 7.16M |
| 2026-05-27 | CNY 9.13 | -2.67% | CNY 9.37 | CNY 9.42 | CNY 9.02 | 9.25M |
| 2026-05-26 | CNY 9.38 | -1.78% | CNY 9.50 | CNY 9.66 | CNY 9.24 | 10.87M |