Guangdong Redwall New Materials
红墙股份 SZ002809 Forward-adjusted MAIN
8.57
+0.02
(+0.23%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
8.60
High
8.72
Low
8.48
Prev close
8.55
Amplitude
2.81%
Volume
4.3M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
8.48
MA10
8.39
MA20
8.51
MA60
8.13
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 8.60 | 8.72 | 8.48 | 8.57 | 4M |
| 2 | 2026-09-29 | 8.39 | 8.63 | 8.30 | 8.55 | 4M |
| 3 | 2026-09-28 | 8.44 | 8.49 | 8.30 | 8.38 | 5M |
| 4 | 2026-09-24 | 8.35 | 8.49 | 8.30 | 8.49 | 4M |
| 5 | 2026-09-23 | 8.48 | 8.48 | 8.33 | 8.39 | 3M |
| 6 | 2026-09-22 | 8.50 | 8.57 | 8.32 | 8.48 | 5M |
| 7 | 2026-09-21 | 8.13 | 8.46 | 8.12 | 8.45 | 5M |
| 8 | 2026-09-18 | 8.24 | 8.29 | 8.13 | 8.18 | 5M |
| 9 | 2026-09-17 | 8.12 | 8.22 | 7.96 | 8.20 | 4M |
| 10 | 2026-09-16 | 8.07 | 8.23 | 7.95 | 8.17 | 6M |
| 11 | 2026-09-15 | 8.41 | 8.42 | 8.05 | 8.06 | 6M |
| 12 | 2026-09-14 | 8.41 | 8.51 | 8.26 | 8.41 | 5M |
52W
Data range
6.55
21.6%
15.90
High/low over the last 250 trading days, and where the price sits.
← Stocks