Rayhoo Motor Dies Co.,Ltd. - 002997.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	35.42	36.29	36.29	36.57	35.41	4.26M
December 04, 2025	35.67	35.58	35.58	35.85	35.15	1.56M
December 03, 2025	35.68	35.4	35.4	35.76	35.28	1.73M
December 02, 2025	35.76	35.56	35.56	35.84	35.49	1.62M
December 01, 2025	35.49	35.9	35.9	35.96	35.4	2.5M
November 28, 2025	35.21	35.48	35.48	35.48	35.04	2.01M
November 27, 2025	34.98	35.32	35.32	35.46	34.94	2.27M
November 26, 2025	35.21	35.17	35.17	35.73	34.91	2.39M
November 25, 2025	35.18	35.37	35.37	35.54	35.1	2.34M
November 24, 2025	35.1	35.09	35.09	35.32	34.73	1.96M
November 21, 2025	35.42	35.09	35.09	35.8	34.71	3.19M
November 20, 2025	35.82	35.76	35.76	36.1	35.73	2.01M
November 19, 2025	36.01	35.73	35.73	36.25	35.56	2.85M
November 18, 2025	36.27	36.1	36.1	36.54	35.95	2.57M
November 17, 2025	36.73	36.45	36.45	36.8	36.32	2.43M
November 14, 2025	37	36.96	36.96	37.3	36.95	2.12M
November 13, 2025	38.06	37.3	37.3	38.06	37.01	2.13M
November 12, 2025	37.14	37.3	37.3	37.54	37	2.39M
November 11, 2025	37.29	37.26	37.26	37.41	36.88	2.86M
November 10, 2025	37.59	37.17	37.17	37.71	36.96	3.38M
November 07, 2025	38.06	37.75	37.75	38.06	37.63	2.59M
November 06, 2025	37.99	38.2	38.2	38.29	37.76	2.53M
November 05, 2025	37.48	37.89	37.89	38.05	37.41	2.12M
November 04, 2025	38.6	37.96	37.96	38.79	37.61	3.44M
November 03, 2025	38.74	38.8	38.8	38.9	38.22	3.48M
October 31, 2025	38.39	38.67	38.67	39.13	38.21	4.01M
October 30, 2025	39.08	38.49	38.49	39.42	38.41	3.98M
October 29, 2025	39.32	39.08	39.08	39.32	38.77	3.44M
October 28, 2025	39.25	39.14	39.14	39.45	38.96	4.68M
October 27, 2025	38.98	39.26	39.26	39.69	38.74	8.99M
October 24, 2025	37.65	38.17	38.17	38.2	37.52	4.86M
October 23, 2025	37.08	37.53	37.53	37.58	36.57	2.85M
October 22, 2025	37.33	37.29	37.29	37.85	37.13	2.67M
October 21, 2025	37.72	37.5	37.5	37.85	37.35	3.68M
October 20, 2025	36.98	37.58	37.58	37.63	36.72	3.82M
October 17, 2025	37.61	36.71	36.71	37.88	36.61	4.22M
October 16, 2025	37.55	37.63	37.63	38.47	37.25	5.36M
October 15, 2025	36.46	37.55	37.55	37.64	36.15	5.83M
October 14, 2025	37.44	36.42	36.42	37.72	36.33	6.15M
October 13, 2025	37.3	37.37	37.37	37.54	36.1	6.99M
October 10, 2025	38.87	38.33	38.33	39.2	38.3	5.9M
October 09, 2025	39.44	38.87	38.87	39.7	38.68	5.98M
September 30, 2025	39.55	39.44	39.44	40.33	38.9	7.31M
September 29, 2025	39.66	39.41	39.41	39.97	39.17	5.54M
September 26, 2025	40.34	39.67	39.67	40.49	39.6	7.2M
September 25, 2025	41.89	40.5	40.5	41.89	40.3	15.21M
September 24, 2025	39.65	41.74	41.74	42.18	39.65	17.05M
September 23, 2025	39.43	40.96	40.96	41	38.94	13.77M
September 22, 2025	39.46	39.57	39.57	40.08	38.99	7.16M
September 19, 2025	39.65	39.55	39.55	40.3	38.8	9.27M
September 18, 2025	41.35	40.02	40.02	42	39.5	14.33M
September 17, 2025	39.87	41.35	41.35	42.32	39.85	16.61M
September 16, 2025	38.78	39.85	39.85	39.98	38.78	9.58M
September 15, 2025	38.45	38.78	38.78	39.56	38.33	6.73M
September 12, 2025	38.28	38.44	38.44	39.13	38.03	8.31M
September 11, 2025	37.87	38.38	38.38	38.38	37.26	7.92M
September 10, 2025	37.66	37.87	37.87	38.85	37.66	7.75M
September 09, 2025	38.38	37.66	37.66	38.48	37.53	7.15M
September 08, 2025	38.81	38.38	38.38	39.15	37.89	14.74M
September 05, 2025	38.85	39.91	39.91	40.11	38.66	6.36M

Rayhoo Motor Dies Co.,Ltd. (002997.SZ) SHZ