Guangdong Haomei New Material Co. Ltd. Class A 002988
SZSE · China · Non-Energy Minerals
CNY 30.94-0.14 (-0.45%)
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 30.94 | -0.45% | CNY 31.10 | CNY 32.50 | CNY 30.79 | 6.20M |
| 2026-09-29 | CNY 31.08 | +1.44% | CNY 31.26 | CNY 31.56 | CNY 30.45 | 2.98M |
| 2026-09-28 | CNY 30.64 | -1.16% | CNY 31.00 | CNY 31.28 | CNY 30.32 | 3.68M |
| 2026-09-24 | CNY 31.00 | -1.93% | CNY 31.90 | CNY 31.90 | CNY 30.80 | 3.06M |
| 2026-09-23 | CNY 31.61 | -0.16% | CNY 31.63 | CNY 31.88 | CNY 31.11 | 3.44M |
| 2026-09-22 | CNY 31.66 | -1.37% | CNY 31.90 | CNY 32.31 | CNY 31.43 | 4.46M |
| 2026-09-21 | CNY 32.10 | +2.00% | CNY 31.70 | CNY 32.19 | CNY 31.10 | 5.08M |
| 2026-09-18 | CNY 31.47 | +0.83% | CNY 31.63 | CNY 31.85 | CNY 31.05 | 5.47M |
| 2026-09-17 | CNY 31.21 | -1.42% | CNY 31.66 | CNY 32.19 | CNY 31.00 | 5.70M |
| 2026-09-16 | CNY 31.66 | +6.24% | CNY 29.85 | CNY 32.09 | CNY 29.84 | 7.80M |
| 2026-09-15 | CNY 29.80 | -2.55% | CNY 30.58 | CNY 30.65 | CNY 29.50 | 6.65M |
| 2026-09-14 | CNY 30.58 | +0.16% | CNY 30.53 | CNY 30.72 | CNY 29.69 | 5.27M |
| 2026-09-11 | CNY 30.53 | -0.39% | CNY 30.70 | CNY 30.70 | CNY 28.90 | 9.55M |
| 2026-09-10 | CNY 30.65 | +0.46% | CNY 30.80 | CNY 31.54 | CNY 30.21 | 8.71M |
| 2026-09-09 | CNY 30.51 | +1.13% | CNY 30.18 | CNY 32.19 | CNY 30.00 | 16.07M |
| 2026-09-08 | CNY 30.17 | +4.87% | CNY 29.27 | CNY 30.29 | CNY 28.83 | 15.29M |
| 2026-09-07 | CNY 28.77 | +10.02% | CNY 26.30 | CNY 28.77 | CNY 26.15 | 15.52M |
| 2026-09-04 | CNY 26.15 | +7.39% | CNY 24.56 | CNY 26.70 | CNY 24.36 | 14.18M |
| 2026-09-03 | CNY 24.35 | +4.19% | CNY 23.50 | CNY 24.75 | CNY 23.05 | 8.83M |
| 2026-09-02 | CNY 23.37 | -2.42% | CNY 23.70 | CNY 23.77 | CNY 23.00 | 4.47M |
| 2026-09-01 | CNY 23.95 | -1.96% | CNY 24.43 | CNY 24.55 | CNY 23.89 | 4.93M |
| 2026-08-31 | CNY 24.43 | -0.37% | CNY 24.21 | CNY 24.47 | CNY 23.86 | 4.98M |
| 2026-08-28 | CNY 24.52 | +0.33% | CNY 24.16 | CNY 24.70 | CNY 24.03 | 8.00M |
| 2026-08-27 | CNY 24.44 | -1.61% | CNY 24.30 | CNY 24.75 | CNY 23.62 | 10.14M |
| 2026-08-26 | CNY 24.84 | +4.85% | CNY 23.91 | CNY 24.98 | CNY 23.69 | 13.49M |
| 2026-08-25 | CNY 23.69 | -0.38% | CNY 23.70 | CNY 23.85 | CNY 23.07 | 6.47M |
| 2026-08-24 | CNY 23.78 | -1.37% | CNY 24.04 | CNY 24.24 | CNY 23.42 | 11.53M |
| 2026-08-21 | CNY 24.11 | +9.99% | CNY 21.80 | CNY 24.11 | CNY 21.68 | 11.86M |
| 2026-08-20 | CNY 21.92 | -0.81% | CNY 22.43 | CNY 22.43 | CNY 21.65 | 5.85M |
| 2026-08-19 | CNY 22.10 | -8.11% | CNY 23.92 | CNY 23.95 | CNY 22.00 | 10.59M |
| 2026-08-18 | CNY 24.05 | +5.62% | CNY 22.66 | CNY 24.57 | CNY 22.21 | 14.95M |
| 2026-08-17 | CNY 22.77 | -2.27% | CNY 23.40 | CNY 23.45 | CNY 22.11 | 12.00M |
| 2026-08-14 | CNY 23.30 | +10.01% | CNY 21.14 | CNY 23.30 | CNY 21.01 | 6.05M |
| 2026-08-13 | CNY 21.18 | -1.07% | CNY 21.41 | CNY 22.18 | CNY 21.12 | 3.69M |
| 2026-08-12 | CNY 21.41 | +1.04% | CNY 21.20 | CNY 21.65 | CNY 21.11 | 2.39M |
| 2026-08-11 | CNY 21.19 | -1.72% | CNY 21.48 | CNY 21.53 | CNY 21.16 | 2.96M |
| 2026-08-10 | CNY 21.56 | +2.52% | CNY 21.04 | CNY 21.63 | CNY 21.02 | 2.92M |
| 2026-08-07 | CNY 21.03 | +0.33% | CNY 20.87 | CNY 21.13 | CNY 20.56 | 3.31M |
| 2026-08-06 | CNY 20.96 | -0.85% | CNY 21.14 | CNY 21.36 | CNY 20.60 | 3.48M |
| 2026-08-05 | CNY 21.14 | +1.88% | CNY 20.70 | CNY 21.14 | CNY 20.65 | 3.41M |
| 2026-08-04 | CNY 20.75 | +0.88% | CNY 20.57 | CNY 20.88 | CNY 20.39 | 2.66M |
| 2026-08-03 | CNY 20.57 | +1.53% | CNY 20.20 | CNY 20.68 | CNY 19.91 | 3.03M |
| 2026-07-31 | CNY 20.26 | +3.53% | CNY 19.91 | CNY 20.40 | CNY 19.81 | 2.97M |
| 2026-07-30 | CNY 19.57 | -2.59% | CNY 19.90 | CNY 20.33 | CNY 19.52 | 3.50M |
| 2026-07-29 | CNY 20.09 | +2.50% | CNY 19.60 | CNY 20.24 | CNY 19.50 | 3.80M |
| 2026-07-28 | CNY 19.60 | -1.01% | CNY 19.51 | CNY 19.91 | CNY 19.17 | 2.87M |
| 2026-07-27 | CNY 19.80 | +4.54% | CNY 18.62 | CNY 19.80 | CNY 18.54 | 2.63M |
| 2026-07-24 | CNY 18.94 | -3.22% | CNY 19.32 | CNY 19.73 | CNY 18.88 | 3.36M |
| 2026-07-23 | CNY 19.57 | +3.11% | CNY 19.02 | CNY 19.62 | CNY 18.92 | 4.63M |
| 2026-07-22 | CNY 18.98 | -0.37% | CNY 19.01 | CNY 19.59 | CNY 18.81 | 2.68M |
| 2026-07-21 | CNY 19.05 | -0.31% | CNY 18.86 | CNY 19.25 | CNY 18.18 | 4.67M |
| 2026-07-20 | CNY 19.11 | -4.59% | CNY 19.36 | CNY 20.18 | CNY 18.84 | 6.24M |
| 2026-07-17 | CNY 20.03 | -2.15% | CNY 20.69 | CNY 20.98 | CNY 19.40 | 3.68M |
| 2026-07-16 | CNY 20.47 | +0.15% | CNY 20.31 | CNY 21.20 | CNY 20.05 | 3.30M |
| 2026-07-15 | CNY 20.44 | +1.49% | CNY 20.20 | CNY 21.26 | CNY 19.99 | 4.21M |
| 2026-07-14 | CNY 20.14 | +0.35% | CNY 19.93 | CNY 20.38 | CNY 19.64 | 4.87M |
| 2026-07-13 | CNY 20.07 | -5.51% | CNY 21.34 | CNY 21.41 | CNY 20.05 | 3.43M |
| 2026-07-10 | CNY 21.24 | -0.33% | CNY 21.31 | CNY 21.88 | CNY 20.91 | 4.43M |
| 2026-07-09 | CNY 21.31 | -1.80% | CNY 21.43 | CNY 21.69 | CNY 20.55 | 2.99M |
| 2026-07-08 | CNY 21.70 | -3.77% | CNY 22.80 | CNY 22.80 | CNY 21.66 | 2.96M |
| 2026-07-07 | CNY 22.55 | -5.81% | CNY 23.61 | CNY 24.44 | CNY 22.41 | 4.63M |
| 2026-07-06 | CNY 23.94 | -5.90% | CNY 25.47 | CNY 25.80 | CNY 23.89 | 7.15M |
| 2026-07-03 | CNY 25.44 | +9.99% | CNY 23.56 | CNY 25.44 | CNY 22.98 | 7.11M |
| 2026-07-02 | CNY 23.13 | +5.81% | CNY 21.88 | CNY 23.60 | CNY 21.76 | 6.98M |
| 2026-07-01 | CNY 21.86 | -0.91% | CNY 21.87 | CNY 22.28 | CNY 21.53 | 4.29M |
| 2026-06-30 | CNY 22.06 | -0.18% | CNY 22.49 | CNY 23.28 | CNY 21.70 | 5.22M |
| 2026-06-29 | CNY 22.10 | +0.64% | CNY 21.96 | CNY 22.32 | CNY 20.87 | 5.78M |
| 2026-06-26 | CNY 21.96 | -4.44% | CNY 22.70 | CNY 22.88 | CNY 21.91 | 3.92M |
| 2026-06-25 | CNY 22.98 | -3.89% | CNY 23.79 | CNY 24.10 | CNY 22.88 | 3.52M |
| 2026-06-24 | CNY 23.91 | -0.46% | CNY 23.70 | CNY 24.21 | CNY 23.23 | 4.14M |
| 2026-06-23 | CNY 24.02 | -4.76% | CNY 24.72 | CNY 25.08 | CNY 23.82 | 3.85M |
| 2026-06-22 | CNY 25.22 | +4.34% | CNY 23.85 | CNY 25.65 | CNY 22.88 | 8.25M |
| 2026-06-18 | CNY 24.17 | -2.15% | CNY 24.58 | CNY 24.94 | CNY 24.02 | 3.09M |
| 2026-06-17 | CNY 24.70 | -0.96% | CNY 25.15 | CNY 25.86 | CNY 24.61 | 5.01M |
| 2026-06-16 | CNY 24.94 | -1.69% | CNY 25.25 | CNY 25.48 | CNY 24.71 | 3.55M |
| 2026-06-15 | CNY 25.37 | +0.12% | CNY 25.61 | CNY 26.09 | CNY 25.17 | 3.31M |
| 2026-06-12 | CNY 25.34 | +3.47% | CNY 24.76 | CNY 25.52 | CNY 24.45 | 4.72M |
| 2026-06-11 | CNY 24.49 | +0.20% | CNY 24.35 | CNY 25.38 | CNY 23.94 | 4.04M |
| 2026-06-10 | CNY 24.44 | -6.07% | CNY 25.75 | CNY 26.02 | CNY 24.01 | 4.04M |
| 2026-06-09 | CNY 26.02 | +3.38% | CNY 25.38 | CNY 26.26 | CNY 25.35 | 3.61M |
| 2026-06-08 | CNY 25.17 | -5.27% | CNY 26.23 | CNY 26.50 | CNY 24.80 | 4.52M |
| 2026-06-05 | CNY 26.57 | -2.24% | CNY 27.18 | CNY 27.64 | CNY 26.09 | 4.03M |
| 2026-06-04 | CNY 27.18 | -3.99% | CNY 28.00 | CNY 28.06 | CNY 26.72 | 4.48M |
| 2026-06-03 | CNY 28.31 | -0.53% | CNY 28.30 | CNY 29.15 | CNY 28.00 | 3.29M |
| 2026-06-02 | CNY 28.46 | -1.96% | CNY 29.27 | CNY 29.27 | CNY 28.10 | 3.17M |
| 2026-06-01 | CNY 29.03 | -3.23% | CNY 30.40 | CNY 30.40 | CNY 28.50 | 4.17M |
| 2026-05-29 | CNY 30.00 | -4.46% | CNY 31.90 | CNY 33.00 | CNY 29.84 | 4.53M |
| 2026-05-28 | CNY 31.40 | +1.13% | CNY 31.01 | CNY 32.00 | CNY 30.63 | 3.42M |
| 2026-05-27 | CNY 31.05 | -4.14% | CNY 32.40 | CNY 33.10 | CNY 30.66 | 5.14M |
| 2026-05-26 | CNY 32.39 | -1.04% | CNY 32.42 | CNY 33.15 | CNY 31.43 | 4.84M |