Guangdong Redwall New Materials

002809
🏛️ china →
11.46
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 9.50 9.58 9.48 9.53 1.3M
2022-12-29 9.47 9.65 9.42 9.49 1.8M
2022-12-28 9.66 9.72 9.46 9.50 2.0M
2022-12-27 9.65 9.73 9.55 9.68 1.6M
2022-12-26 9.63 9.65 9.55 9.63 1.4M
2022-12-23 9.50 9.64 9.42 9.56 1.9M
2022-12-22 9.77 9.86 9.47 9.50 2.0M
2022-12-21 9.76 9.78 9.60 9.73 1.8M
2022-12-20 9.65 9.77 9.59 9.75 1.6M
2022-12-19 10.07 10.09 9.65 9.75 3.0M
2022-12-16 10.28 10.29 9.99 10.01 3.0M
2022-12-15 10.21 10.31 10.20 10.28 1.7M
2022-12-14 10.22 10.34 10.19 10.24 2.2M
2022-12-13 10.24 10.31 10.17 10.26 2.2M
2022-12-12 10.40 10.41 10.20 10.22 2.6M
2022-12-09 10.59 10.63 10.39 10.41 2.6M
2022-12-08 10.68 10.70 10.48 10.54 3.2M
2022-12-07 10.73 10.78 10.56 10.64 3.6M
2022-12-06 10.67 10.96 10.67 10.73 6.0M
2022-12-05 10.74 10.84 10.65 10.74 3.1M
2022-12-02 10.58 10.79 10.51 10.73 4.3M
2022-12-01 10.58 10.67 10.52 10.59 3.8M
2022-11-30 10.64 10.67 10.49 10.51 3.6M
2022-11-29 10.26 10.70 10.26 10.59 5.4M
2022-11-28 10.21 10.32 10.12 10.26 2.0M
2022-11-25 10.38 10.40 10.27 10.28 1.9M
2022-11-24 10.28 10.48 10.27 10.42 2.8M
2022-11-23 10.38 10.45 10.15 10.28 2.4M
2022-11-22 10.48 10.55 10.29 10.37 3.3M
2022-11-21 10.20 10.59 10.12 10.52 5.5M
2022-11-18 10.35 10.43 10.19 10.20 2.7M
2022-11-17 10.36 10.46 10.34 10.42 2.9M
2022-11-16 10.48 10.52 10.33 10.41 3.5M
2022-11-15 10.30 10.48 10.25 10.48 3.8M
2022-11-14 10.30 10.54 10.28 10.41 6.3M
2022-11-11 10.10 10.46 10.07 10.27 7.1M
2022-11-10 10.00 10.04 9.91 10.00 2.4M
2022-11-09 10.03 10.17 9.91 10.07 3.4M
2022-11-08 9.96 10.00 9.81 9.98 2.2M
2022-11-07 9.88 10.02 9.86 9.96 3.4M
2022-11-04 9.84 9.92 9.81 9.89 2.6M
2022-11-03 9.80 9.88 9.72 9.84 2.7M
2022-11-02 9.66 9.95 9.65 9.93 3.1M
2022-11-01 9.68 9.72 9.52 9.72 2.4M
2022-10-31 9.43 9.70 9.37 9.60 2.7M
2022-10-28 9.91 9.91 9.42 9.43 4.5M
2022-10-27 10.01 10.08 9.91 9.91 3.5M
2022-10-26 10.07 10.24 9.96 10.03 5.1M
2022-10-25 10.17 10.22 9.89 10.10 3.9M
2022-10-24 10.40 10.55 10.14 10.22 4.9M
2022-10-21 10.29 10.51 10.18 10.43 4.4M
2022-10-20 10.21 10.37 10.04 10.34 4.3M
2022-10-19 10.24 10.44 10.22 10.23 4.1M
2022-10-18 10.22 10.40 10.19 10.32 5.1M
2022-10-17 9.94 10.50 9.90 10.39 7.5M
2022-10-14 10.01 10.08 9.97 10.04 4.6M
2022-10-13 9.90 10.08 9.80 10.02 4.8M
2022-10-12 9.70 9.99 9.41 9.94 5.4M
2022-10-11 9.46 9.84 9.38 9.75 4.2M
2022-10-10 9.87 9.93 9.52 9.52 5.5M
2022-09-30 9.40 10.20 9.30 9.94 9.3M
2022-09-29 9.49 9.60 9.28 9.35 4.4M
2022-09-28 9.78 9.83 9.36 9.42 5.0M
2022-09-27 9.94 10.00 9.62 9.83 4.6M
2022-09-26 9.67 10.38 9.51 9.80 5.3M
2022-09-23 10.40 10.41 9.82 9.84 7.9M
2022-09-22 10.04 10.38 10.00 10.36 6.2M
2022-09-21 10.21 10.22 9.95 10.13 4.6M
2022-09-20 10.18 10.29 10.10 10.29 6.5M
2022-09-19 10.06 10.20 9.80 10.18 5.9M
2022-09-16 10.20 10.29 9.93 9.98 6.5M
2022-09-15 10.67 10.73 10.18 10.32 9.0M
2022-09-14 10.58 10.66 10.36 10.49 9.3M
2022-09-13 10.83 11.00 10.64 10.71 12.1M
2022-09-09 11.00 11.37 10.70 10.83 18.5M
2022-09-08 11.16 11.85 11.03 11.09 29.5M
2022-09-07 11.95 12.63 11.60 11.65 42.5M
2022-09-06 10.48 11.48 10.44 11.48 14.0M
2022-09-05 10.03 10.45 9.94 10.44 5.8M
2022-09-02 9.81 10.07 9.78 10.04 2.3M
2022-09-01 9.78 9.92 9.75 9.80 2.1M
2022-08-31 10.06 10.12 9.74 9.78 3.9M
2022-08-30 10.21 10.33 10.02 10.08 2.2M
2022-08-29 10.02 10.32 9.94 10.25 2.6M
2022-08-26 10.25 10.35 10.15 10.22 3.1M
2022-08-25 10.36 10.38 10.00 10.18 5.0M
2022-08-24 10.45 10.77 10.36 10.39 6.5M
2022-08-23 10.48 10.54 10.38 10.48 4.2M
2022-08-22 10.39 10.60 10.36 10.48 5.5M
2022-08-19 10.85 10.85 10.30 10.40 8.7M
2022-08-18 10.69 10.85 10.55 10.82 8.7M
2022-08-17 10.70 10.78 10.53 10.74 8.7M
2022-08-16 10.67 10.86 10.58 10.70 11.2M
2022-08-15 10.88 10.94 10.56 10.64 11.4M
2022-08-12 11.15 11.20 10.82 10.84 20.3M
2022-08-11 11.30 11.98 10.94 11.53 33.9M
2022-08-10 9.85 10.89 9.85 10.89 10.0M
2022-08-09 9.96 10.04 9.82 9.90 5.3M
2022-08-08 9.84 10.06 9.53 10.06 14.0M
2022-08-05 10.10 10.68 10.05 10.21 18.0M
2022-08-04 9.74 9.83 9.57 9.71 1.4M
2022-08-03 9.78 10.03 9.67 9.71 2.0M
2022-08-02 10.09 10.09 9.66 9.79 3.1M
2022-08-01 10.09 10.23 9.93 10.05 2.7M
2022-07-29 10.21 10.32 9.97 10.01 4.1M
2022-07-28 10.09 10.28 10.03 10.23 3.1M
2022-07-27 9.80 10.07 9.73 10.03 2.9M
2022-07-26 9.62 9.85 9.59 9.80 1.8M
2022-07-25 9.67 9.86 9.56 9.75 2.2M
2022-07-22 9.55 9.71 9.51 9.65 1.9M
2022-07-21 9.46 9.65 9.43 9.57 2.1M
2022-07-20 9.48 9.58 9.42 9.50 1.3M
2022-07-19 9.33 9.52 9.33 9.52 1.4M
2022-07-18 9.01 9.34 9.01 9.33 1.8M
2022-07-15 9.37 9.38 9.04 9.06 2.0M
2022-07-14 9.25 9.40 9.21 9.38 1.4M
2022-07-13 9.15 9.27 9.07 9.27 1.4M
2022-07-12 9.25 9.33 9.10 9.12 1.6M
2022-07-11 9.35 9.37 9.16 9.29 1.6M
2022-07-08 9.35 9.43 9.28 9.40 1.6M
2022-07-07 9.31 9.39 9.23 9.29 1.6M
2022-07-06 9.62 9.62 9.20 9.32 3.8M
2022-07-05 9.75 9.77 9.48 9.62 2.0M
2022-07-04 9.81 9.86 9.68 9.75 2.4M
2022-07-01 10.01 10.01 9.74 9.85 4.0M
2022-06-30 9.90 10.35 9.83 10.00 4.7M
2022-06-29 9.82 10.11 9.80 9.82 2.8M
2022-06-28 9.70 10.03 9.65 9.90 4.0M
2022-06-27 9.53 9.95 9.53 9.70 3.1M
2022-06-24 9.42 9.61 9.40 9.53 1.5M
2022-06-23 9.28 9.43 9.21 9.40 1.1M
2022-06-22 9.41 9.48 9.27 9.27 1.3M
2022-06-21 9.60 9.60 9.38 9.48 1.3M
2022-06-20 9.43 9.57 9.31 9.55 1.7M
2022-06-17 9.33 9.41 9.26 9.35 1.4M
2022-06-16 9.40 9.49 9.33 9.37 1.1M
2022-06-15 9.45 9.62 9.40 9.40 2.5M
2022-06-14 9.28 9.45 9.11 9.44 2.2M
2022-06-13 9.34 9.43 9.24 9.35 1.6M
2022-06-10 9.17 9.43 9.13 9.40 1.4M
2022-06-09 9.39 9.39 9.18 9.22 1.4M
2022-06-08 9.38 9.45 9.17 9.39 2.2M
2022-06-07 9.52 9.58 9.36 9.38 1.8M
2022-06-06 9.48 9.57 9.43 9.50 1.9M
2022-06-02 9.33 9.47 9.16 9.44 2.0M
2022-06-01 9.43 9.48 9.26 9.37 1.5M
2022-05-31 9.38 9.43 9.28 9.43 1.8M
2022-05-30 9.27 9.38 9.15 9.38 1.8M
2022-05-27 9.16 9.29 9.10 9.29 1.7M
2022-05-26 9.08 9.19 8.93 9.16 1.4M
2022-05-25 8.80 9.09 8.79 9.08 1.5M
2022-05-24 9.51 9.51 8.88 8.89 3.0M
2022-05-23 9.36 9.41 9.19 9.36 3.5M
2022-05-20 9.31 9.41 9.26 9.32 2.0M
2022-05-19 9.12 9.34 9.08 9.31 1.6M
2022-05-18 9.15 9.43 9.11 9.25 2.7M
2022-05-17 9.55 9.56 9.07 9.26 3.3M
2022-05-16 9.07 9.31 9.02 9.25 2.3M
2022-05-13 8.93 9.04 8.86 9.03 1.3M
2022-05-12 8.91 9.12 8.81 8.94 1.7M
2022-05-11 9.01 9.43 8.87 8.88 3.2M
2022-05-10 8.78 8.98 8.68 8.93 1.5M
2022-05-09 8.60 8.86 8.51 8.81 1.6M
2022-05-06 8.65 8.73 8.52 8.60 2.0M
2022-05-05 8.83 9.00 8.75 8.87 1.9M
2022-04-29 8.55 9.04 8.55 8.97 2.5M
2022-04-28 9.20 9.20 8.73 8.90 2.1M
2022-04-27 8.81 9.36 8.46 9.34 3.2M
2022-04-26 9.24 9.54 8.73 8.81 2.6M
2022-04-25 9.99 9.99 9.22 9.24 3.3M
2022-04-22 10.03 10.25 9.82 10.05 1.9M
2022-04-21 10.63 10.63 10.00 10.03 2.7M
2022-04-20 10.72 11.01 10.51 10.56 3.5M
2022-04-19 10.22 10.69 10.15 10.66 3.5M
2022-04-18 10.00 10.24 9.88 10.20 2.1M
2022-04-15 10.51 10.51 10.03 10.08 3.0M
2022-04-14 10.27 10.55 10.27 10.42 2.9M
2022-04-13 10.69 10.74 10.24 10.27 3.8M
2022-04-12 10.98 11.04 10.54 10.80 3.7M
2022-04-11 10.77 11.60 10.66 10.91 6.0M
2022-04-08 11.13 11.15 10.45 10.66 10.1M
2022-04-07 11.81 11.81 11.43 11.44 4.0M
2022-04-06 11.52 11.92 11.40 11.90 4.7M
2022-04-01 11.92 11.97 11.58 11.69 5.5M
2022-03-31 11.63 12.06 11.35 12.03 8.8M
2022-03-30 11.50 11.83 11.33 11.77 6.2M
2022-03-29 11.88 11.90 11.32 11.43 6.7M
2022-03-28 11.61 12.07 11.46 11.90 7.3M
2022-03-25 11.58 12.13 11.45 11.70 8.2M
2022-03-24 11.58 11.74 11.33 11.48 6.5M
2022-03-23 11.67 11.79 11.43 11.48 5.3M
2022-03-22 11.62 11.83 11.40 11.67 7.1M
2022-03-21 11.50 11.77 11.32 11.71 10.0M
2022-03-18 11.41 11.80 11.23 11.61 13.7M
2022-03-17 10.13 11.07 10.13 11.07 3.6M
2022-03-16 9.98 10.17 9.53 10.06 3.9M
2022-03-15 10.73 10.74 9.91 9.92 5.2M
2022-03-14 11.13 11.20 10.74 10.74 3.7M
2022-03-11 11.13 11.28 10.94 11.22 5.0M
2022-03-10 10.77 11.32 10.68 11.22 7.6M
2022-03-09 10.65 10.90 10.11 10.57 3.7M
2022-03-08 10.95 11.20 10.61 10.72 3.4M
2022-03-07 10.62 11.38 10.60 10.97 4.3M
2022-03-04 10.90 10.97 10.63 10.69 1.7M
2022-03-03 10.89 11.19 10.86 10.95 2.6M
2022-03-02 10.80 10.94 10.71 10.86 1.4M
2022-03-01 10.61 10.84 10.60 10.81 1.9M
2022-02-28 10.72 10.72 10.40 10.60 1.3M
2022-02-25 10.53 10.78 10.53 10.64 1.7M
2022-02-24 10.78 10.83 10.37 10.53 2.8M
2022-02-23 10.81 10.88 10.68 10.74 1.8M
2022-02-22 10.66 11.02 10.63 10.81 2.9M
2022-02-21 10.67 10.87 10.59 10.78 1.7M
2022-02-18 10.43 10.68 10.43 10.68 1.7M
2022-02-17 10.52 10.69 10.48 10.51 1.6M
2022-02-16 10.27 10.54 10.27 10.51 1.6M
2022-02-15 10.33 10.35 10.16 10.28 1.0M
2022-02-14 10.16 10.39 10.12 10.27 1.3M
2022-02-11 10.32 10.37 10.15 10.20 1.2M
2022-02-10 10.38 10.43 10.25 10.34 1.1M
2022-02-09 10.33 10.44 10.28 10.39 1.4M
2022-02-08 10.11 10.35 10.10 10.32 1.2M
2022-02-07 10.00 10.18 9.91 10.11 1.0M
2022-01-28 9.67 10.01 9.67 9.90 1.3M
2022-01-27 9.93 9.95 9.66 9.66 1.8M
2022-01-26 9.70 10.02 9.68 9.93 1.7M
2022-01-25 10.23 10.30 9.70 9.72 2.2M
2022-01-24 10.45 10.45 10.15 10.23 0.9M
2022-01-21 10.32 10.49 10.21 10.43 1.4M
2022-01-20 10.80 10.83 10.30 10.33 2.2M
2022-01-19 10.61 10.82 10.56 10.79 1.6M
2022-01-18 10.88 10.90 10.61 10.62 1.5M
2022-01-17 10.71 10.88 10.60 10.87 1.7M
2022-01-14 10.82 10.98 10.68 10.71 2.1M
2022-01-13 11.14 11.15 10.90 10.92 2.3M
2022-01-12 11.00 11.20 10.96 11.09 2.1M
2022-01-11 10.92 11.07 10.87 10.95 2.3M
2022-01-10 10.97 11.10 10.84 10.94 3.0M
2022-01-07 11.13 11.49 10.91 10.93 6.5M
2022-01-06 10.63 11.26 10.56 11.11 5.5M
2022-01-05 10.64 10.76 10.54 10.67 2.3M
2022-01-04 10.45 10.75 10.42 10.69 2.6M