Hainan Drinda Automotive Trim Co., Ltd - 002865.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	46	48	48	48.12	45.68	19.13M
September 04, 2025	45.15	46.2	46.2	47.5	45.15	15.87M
September 03, 2025	45.26	45.12	45.12	46.63	45.07	8.76M
September 02, 2025	46.21	45.24	45.24	47.15	45.04	8.93M
September 01, 2025	46.04	46.4	46.4	46.47	45.4	8.08M
August 29, 2025	46.2	46.39	46.39	47.28	45.71	8.49M
August 28, 2025	45.71	46.22	46.22	46.85	44.83	11.63M
August 27, 2025	47.02	46.06	46.06	48.2	46	9.13M
August 26, 2025	49	47.36	47.36	49.01	47.2	13.04M
August 25, 2025	48.2	49.68	49.68	50.1	47.7	14.72M
August 22, 2025	48	48.21	48.21	48.68	47.61	11.23M
August 21, 2025	47.38	48.23	48.23	49.2	46.86	14.45M
August 20, 2025	48.01	47.88	47.88	49.45	47.01	13.18M
August 19, 2025	44.98	47.86	47.86	49.79	44.8	22.17M
August 18, 2025	45.2	45.29	45.29	45.38	44.58	11.13M
August 15, 2025	42.18	44.4	44.4	44.8	42.17	13.67M
August 14, 2025	43.89	42.4	42.4	43.92	42.1	8.46M
August 13, 2025	43.27	43.89	43.89	44.33	42.92	8.9M
August 12, 2025	43.61	43.26	43.26	43.64	42.76	5.35M
August 11, 2025	42.75	43.61	43.61	43.61	42.53	6.73M
August 08, 2025	42.64	42.65	42.65	43.3	42.4	5.91M
August 07, 2025	43.38	42.6	42.6	43.4	42.47	5.83M
August 06, 2025	43.68	43.2	43.2	43.8	42.85	5.79M
August 05, 2025	43.48	43.55	43.55	43.75	43	5.41M
August 04, 2025	43	43.42	43.42	43.43	42.5	5.78M
August 01, 2025	43.21	43.38	43.38	44.74	42.76	8.37M
July 31, 2025	44.8	43.21	43.21	45.09	42.97	11.3M
July 30, 2025	45.8	45.16	45.16	46.33	45	7.47M
July 29, 2025	45.9	46.18	46.18	46.71	45.79	9.11M
July 28, 2025	45.26	45.7	45.7	45.87	44.7	7.75M
July 25, 2025	47.25	45.87	45.87	47.25	45.8	15.45M
July 24, 2025	44.01	47.47	47.47	48	43.77	22.93M
July 23, 2025	45.71	44.59	44.59	46.51	44.5	14.91M
July 22, 2025	44.35	45.91	45.91	46.32	43.73	17.85M
July 21, 2025	42.62	44.49	44.49	45	42.46	13.82M
July 18, 2025	43.86	42.76	42.76	44.58	42.58	12.44M
July 17, 2025	44.53	44.01	44.01	45.96	44	20.59M
July 16, 2025	42.43	43.14	43.14	43.22	42.15	9.36M
July 15, 2025	42.6	42.75	42.75	43.58	42.13	12.07M
July 14, 2025	43.32	43.62	43.62	44.6	43.18	11.58M
July 11, 2025	45.1	44.03	44.03	46.48	43.85	20.08M
July 10, 2025	43.3	44.98	44.98	45.56	43	26.14M
July 09, 2025	42.74	43.28	43.28	44.15	42.69	26.38M
July 08, 2025	38.79	42.69	42.69	42.69	38.7	23.13M
July 07, 2025	38.8	38.81	38.81	39.3	38.65	4.67M
July 04, 2025	40.02	39.18	39.18	40.22	38.68	9.18M
July 03, 2025	40	39.5	39.5	40.17	39.16	12.68M
July 02, 2025	38.73	40.23	40.23	40.85	38.4	19.64M
July 01, 2025	38.7	38.34	38.34	38.74	37.9	8.19M
June 30, 2025	38.41	39	39	39.38	37.88	13.28M
June 27, 2025	37.27	37.39	37.39	38.2	37.03	7.86M
June 26, 2025	37.52	36.93	36.93	37.79	36.89	6.17M
June 25, 2025	37.29	37.51	37.51	37.58	36.85	6.6M
June 24, 2025	36.19	37.22	37.22	37.24	36.19	8.38M
June 23, 2025	35.78	36.12	36.12	36.22	35.07	5.81M
June 20, 2025	36.4	36.35	36.35	37.78	36.08	8.16M
June 19, 2025	36.19	36.08	36.08	37.45	36.03	7.51M
June 18, 2025	36.4	36.19	36.19	36.89	36.16	4.13M
June 17, 2025	36.6	36.48	36.48	36.84	36.16	3.12M
June 16, 2025	35.95	36.6	36.6	36.8	35.76	3.78M

Hainan Drinda Automotive Trim Co., Ltd (002865.SZ) SHZ