Hainan Drinda New Energy Technology Co., Ltd. (002865.SZ) SHZ
82.89
-1.99(-2.34%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
82.89
-1.99(-2.34%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 84.55 | 82.89 | 82.89 | 86.28 | 82.76 | 10.36M |
| March 12, 2026 | 88.6 | 84.88 | 84.88 | 89 | 83.57 | 16.27M |
| March 11, 2026 | 91.15 | 89.15 | 89.15 | 93.3 | 88.88 | 18.63M |
| March 10, 2026 | 87 | 90.79 | 90.79 | 91.68 | 85.4 | 11.36M |
| March 09, 2026 | 87.33 | 87.42 | 87.42 | 88.97 | 84.15 | 22.28M |
| March 06, 2026 | 87 | 92 | 92 | 95.72 | 85.91 | 28.85M |
| March 05, 2026 | 85.66 | 87.02 | 87.02 | 88.88 | 84.66 | 15.64M |
| March 04, 2026 | 87.62 | 84.17 | 84.17 | 87.8 | 81.34 | 13.06M |
| March 03, 2026 | 90.75 | 83.02 | 83.02 | 93.18 | 82.76 | 22.25M |
| March 02, 2026 | 91.8 | 90.3 | 90.3 | 94.88 | 89.09 | 28.3M |
| February 27, 2026 | 87.62 | 92.94 | 92.94 | 92.94 | 86.84 | 28.21M |
| February 26, 2026 | 86.33 | 84.49 | 84.49 | 86.6 | 84.01 | 13.04M |
| February 25, 2026 | 87.18 | 86.17 | 86.17 | 88 | 84.57 | 15.53M |
| February 24, 2026 | 90.43 | 86.17 | 86.17 | 91.28 | 85.08 | 13.5M |
| February 13, 2026 | 92.99 | 89.49 | 0 | 93.89 | 89.43 | 15.36M |
| February 12, 2026 | 94.07 | 93.7 | 0 | 98.01 | 93.01 | 16.43M |
| February 11, 2026 | 97.01 | 96.5 | 0 | 101.8 | 95.41 | 17.57M |
| February 10, 2026 | 96.9 | 98.31 | 0 | 100.5 | 93 | 24.87M |
| February 09, 2026 | 103.7 | 97.15 | 0 | 104.7 | 96.6 | 33.13M |
| February 06, 2026 | 92.57 | 97.83 | 0 | 102.57 | 92.57 | 35.37M |
| February 05, 2026 | 103.01 | 102.86 | 0 | 105.7 | 102.86 | 11.34M |
| February 04, 2026 | 114.42 | 114.29 | 0 | 116.68 | 106.59 | 41.27M |
| February 03, 2026 | 107.57 | 110.22 | 0 | 110.22 | 103.99 | 31.93M |
| February 02, 2026 | 104.8 | 100.2 | 0 | 106.83 | 99.88 | 24.94M |
| January 30, 2026 | 103.99 | 100.82 | 0 | 106.3 | 95.12 | 29.67M |
| January 29, 2026 | 96.93 | 105.03 | 0 | 108.57 | 96.69 | 38.29M |
| January 28, 2026 | 104 | 98.7 | 0 | 104 | 97.63 | 29.41M |
| January 27, 2026 | 105.48 | 104.12 | 0 | 108.97 | 96.66 | 47.93M |
| January 26, 2026 | 109.38 | 107.4 | 0 | 109.38 | 105 | 43.94M |
| January 23, 2026 | 98.57 | 99.44 | 0 | 99.44 | 95.82 | 4.63M |
| January 22, 2026 | 82.08 | 90.4 | 0 | 90.4 | 82.08 | 24.4M |
| January 21, 2026 | 85.6 | 82.18 | 0 | 88.02 | 81.5 | 25.5M |
| January 20, 2026 | 89.9 | 84.25 | 0 | 90.36 | 81.72 | 38.6M |
| January 19, 2026 | 86.4 | 90.8 | 0 | 96.2 | 86 | 33.48M |
| January 16, 2026 | 82.1 | 89.7 | 0 | 90.83 | 81.2 | 36.42M |
| January 15, 2026 | 81.9 | 82.62 | 0 | 89 | 80.15 | 34.2M |
| January 14, 2026 | 82 | 82.35 | 0 | 87.6 | 78.22 | 48.67M |
| January 13, 2026 | 68.5 | 80.09 | 0 | 80.09 | 68.45 | 55.37M |
| January 12, 2026 | 71.79 | 72.81 | 0 | 75.77 | 70.67 | 47.17M |
| January 09, 2026 | 69.99 | 70.66 | 0 | 75.38 | 67.8 | 65.86M |
| January 08, 2026 | 61.58 | 68.53 | 0 | 68.53 | 60.67 | 35.71M |
| January 07, 2026 | 57 | 62.3 | 0 | 63.77 | 56.3 | 54.9M |
| January 06, 2026 | 53.39 | 57.97 | 0 | 57.97 | 52.63 | 35.77M |
| January 05, 2026 | 54.62 | 52.7 | 0 | 55.01 | 52.46 | 29.21M |
| December 31, 2025 | 54.95 | 54.61 | 0 | 56.56 | 53 | 35.82M |
| December 30, 2025 | 56.32 | 53.63 | 0 | 57.4 | 52.9 | 46.58M |
| December 29, 2025 | 56.44 | 58 | 0 | 60.36 | 55.5 | 63.54M |
| December 26, 2025 | 50.7 | 54.87 | 0 | 54.87 | 50.68 | 25.45M |
| December 25, 2025 | 49.49 | 49.88 | 0 | 51.79 | 49.39 | 44.5M |
| December 24, 2025 | 42.78 | 49.01 | 0 | 49.01 | 42.5 | 37.09M |
| December 23, 2025 | 49.51 | 44.55 | 0 | 50 | 44.55 | 36.64M |
| December 22, 2025 | 47.5 | 49.5 | 0 | 51.88 | 47.31 | 42.77M |
| December 19, 2025 | 46.4 | 48.05 | 0 | 49 | 46.4 | 35.15M |
| December 18, 2025 | 45.09 | 47.64 | 0 | 47.64 | 44.05 | 36.2M |
| December 17, 2025 | 40.35 | 43.31 | 0 | 43.31 | 40.35 | 24.24M |
| December 16, 2025 | 41.36 | 39.37 | 0 | 41.48 | 39.22 | 19.76M |
| December 15, 2025 | 43.54 | 40.77 | 0 | 44.36 | 40.5 | 39.77M |
| December 12, 2025 | 36.66 | 40.33 | 0 | 40.33 | 36.17 | 19.18M |
| December 11, 2025 | 37.3 | 36.66 | 0 | 37.46 | 36.51 | 7.69M |
| December 10, 2025 | 36.7 | 37.59 | 0 | 37.8 | 36 | 11.75M |