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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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