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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	92.99	89.49	89.49	93.89	89.43	15.36M
February 12, 2026	94.07	93.7	93.7	98.01	93.01	16.43M
February 11, 2026	97.01	96.5	96.5	101.8	95.41	17.57M
February 10, 2026	96.9	98.31	98.31	100.5	93	24.87M
February 09, 2026	103.7	97.15	97.15	104.7	96.6	33.13M
February 06, 2026	92.57	97.83	97.83	102.57	92.57	35.37M
February 05, 2026	103.01	102.86	102.86	105.7	102.86	11.34M
February 04, 2026	114.42	114.29	114.29	116.68	106.59	41.27M
February 03, 2026	107.57	110.22	110.22	110.22	103.99	31.93M
February 02, 2026	104.8	100.2	100.2	106.83	99.88	24.94M
January 30, 2026	103.99	100.82	100.82	106.3	95.12	29.67M
January 29, 2026	96.93	105.03	105.03	108.57	96.69	38.29M
January 28, 2026	104	98.7	98.7	104	97.63	29.41M
January 27, 2026	105.48	104.12	104.12	108.97	96.66	47.93M
January 26, 2026	109.38	107.4	107.4	109.38	105	43.94M
January 23, 2026	98.57	99.44	99.44	99.44	95.82	4.63M
January 22, 2026	82.08	90.4	90.4	90.4	82.08	24.4M
January 21, 2026	85.6	82.18	82.18	88.02	81.5	25.5M
January 20, 2026	89.9	84.25	84.25	90.36	81.72	38.6M
January 19, 2026	86.4	90.8	90.8	96.2	86	33.48M
January 16, 2026	82.1	89.7	89.7	90.83	81.2	36.42M
January 15, 2026	81.9	82.62	82.62	89	80.15	34.2M
January 14, 2026	82	82.35	82.35	87.6	78.22	48.67M
January 13, 2026	68.5	80.09	80.09	80.09	68.45	55.37M
January 12, 2026	71.79	72.81	72.81	75.77	70.67	47.17M
January 09, 2026	69.99	70.66	70.66	75.38	67.8	65.86M
January 08, 2026	61.58	68.53	68.53	68.53	60.67	35.71M
January 07, 2026	57	62.3	62.3	63.77	56.3	54.9M
January 06, 2026	53.39	57.97	57.97	57.97	52.63	35.77M
January 05, 2026	54.62	52.7	52.7	55.01	52.46	29.21M
December 31, 2025	54.95	54.61	54.61	56.56	53	35.82M
December 30, 2025	56.32	53.63	53.63	57.4	52.9	46.58M
December 29, 2025	56.44	58	58	60.36	55.5	63.54M
December 26, 2025	50.7	54.87	54.87	54.87	50.68	25.45M
December 25, 2025	49.49	49.88	49.88	51.79	49.39	44.5M
December 24, 2025	42.78	49.01	49.01	49.01	42.5	37.09M
December 23, 2025	49.51	44.55	44.55	50	44.55	36.64M
December 22, 2025	47.5	49.5	49.5	51.88	47.31	42.77M
December 19, 2025	46.4	48.05	48.05	49	46.4	35.15M
December 18, 2025	45.09	47.64	47.64	47.64	44.05	36.2M
December 17, 2025	40.35	43.31	43.31	43.31	40.35	24.24M
December 16, 2025	41.36	39.37	39.37	41.48	39.22	19.76M
December 15, 2025	43.54	40.77	40.77	44.36	40.5	39.77M
December 12, 2025	36.66	40.33	40.33	40.33	36.17	19.18M
December 11, 2025	37.3	36.66	36.66	37.46	36.51	7.69M
December 10, 2025	36.7	37.59	37.59	37.8	36	11.75M
December 09, 2025	36.58	36.68	36.68	36.97	36.2	6.7M
December 08, 2025	36.72	36.87	36.87	37.18	36.36	6.64M
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

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