Hainan Drinda New Energy Technology Co., Ltd. - 002865.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	36.18	36.68	36.68	36.72	35.87	5.89M
December 04, 2025	36.84	36.14	36.14	36.96	36.12	6.48M
December 03, 2025	37.61	36.84	36.84	37.8	36.77	8.31M
December 02, 2025	39.1	37.77	37.77	39.15	37.75	11.12M
December 01, 2025	39.82	39.34	39.34	40.22	39.28	7.23M
November 28, 2025	39.4	39.66	39.66	39.81	38.78	6.31M
November 27, 2025	40	39.5	39.5	40.78	39.39	8M
November 26, 2025	40.18	39.79	39.79	41.2	39.61	8.62M
November 25, 2025	39.6	40.34	40.34	40.58	39.24	11.59M
November 24, 2025	41.19	39.41	39.41	41.61	39	15.08M
November 21, 2025	43.18	41.2	41.2	44.5	41.01	21.95M
November 20, 2025	43.35	44.29	44.29	45.88	42.51	27.42M
November 19, 2025	42.85	43.4	43.4	44.88	42.6	15.9M
November 18, 2025	42.2	43.07	43.07	45.5	42.2	16.88M
November 17, 2025	42.14	42.55	42.55	43.75	42.11	10.58M
November 14, 2025	42.14	43.21	43.21	45.3	41.75	21.26M
November 13, 2025	42.51	42.52	42.52	43.39	42.24	12.55M
November 12, 2025	43.77	42.27	42.27	44.22	41.39	15.22M
November 11, 2025	44.42	44.12	44.12	45.6	44.07	17.61M
November 10, 2025	43.68	44.07	44.07	44.88	43.18	14.43M
November 07, 2025	43.36	43.23	43.23	44.48	42.81	15.64M
November 06, 2025	43.5	42.88	42.88	43.69	42.74	9.91M
November 05, 2025	41.35	43.5	43.5	44.66	41.35	16.79M
November 04, 2025	43.02	41.96	41.96	43.39	41.6	6.46M
November 03, 2025	42.61	43.15	43.15	43.27	42.15	9.01M
October 31, 2025	41.51	42.32	42.32	43.43	41.51	10.52M
October 30, 2025	41.5	41.51	41.51	42.45	41.4	7.83M
October 29, 2025	39.95	42.03	42.03	42.6	39.91	11.57M
October 28, 2025	40.1	40.02	40.02	40.9	39.87	4.8M
October 27, 2025	40.31	40.25	40.25	40.6	39.78	4.92M
October 24, 2025	39.68	39.6	39.6	40.3	39.4	4.77M
October 23, 2025	39.75	39.6	39.6	39.83	38.7	6.2M
October 22, 2025	40.04	39.9	39.9	40.37	39.7	4.37M
October 21, 2025	40.88	40.43	40.43	40.98	40.12	4.27M
October 20, 2025	40.99	40.7	40.7	41.09	40.35	3.82M
October 17, 2025	42.21	40.41	40.41	42.76	40.38	7.23M
October 16, 2025	42.62	42.39	42.39	42.81	42.1	4.93M
October 15, 2025	41.51	42.92	42.92	43.35	41.26	9.9M
October 14, 2025	41.18	41.6	41.6	43.74	41.16	11.38M
October 13, 2025	39.29	40.95	40.95	41.15	39.29	5.36M
October 10, 2025	42.63	41.48	41.48	43.1	41.38	6.46M
October 09, 2025	42.1	42.8	42.8	43.21	41.9	6.87M
September 30, 2025	41.81	42.43	42.43	42.75	41.61	5.83M
September 29, 2025	41.46	41.81	41.81	42.5	41.12	5.93M
September 26, 2025	41.87	41.46	41.46	42.51	41.46	5.01M
September 25, 2025	42	42.11	42.11	42.98	41.7	7.78M
September 24, 2025	40.6	42.07	42.07	42.19	40.23	7.76M
September 23, 2025	42	40.6	40.6	42.14	39.88	8.97M
September 22, 2025	42.73	42.02	42.02	43.01	41.61	7.9M
September 19, 2025	43.64	42.74	42.74	43.92	42.65	6.56M
September 18, 2025	45.02	43.63	43.63	45.02	43.4	10.93M
September 17, 2025	44.69	45.08	45.08	45.7	44.17	8.14M
September 16, 2025	46.27	44.81	44.81	47.05	44.25	13.08M
September 15, 2025	45.63	45.91	45.91	48.19	45.63	11.38M
September 12, 2025	45.96	45.3	45.3	46.47	45.2	6.99M
September 11, 2025	45.5	45.9	45.9	45.98	44.98	6.19M
September 10, 2025	45.6	45.64	45.64	45.9	44.8	8.24M
September 09, 2025	47.63	46.08	46.08	48.22	46	11.37M
September 08, 2025	48	48.11	48.11	48.58	47.19	13.25M
September 05, 2025	46	48	48	48.12	45.68	19.13M

Hainan Drinda New Energy Technology Co., Ltd. (002865.SZ) SHZ