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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	39.28	38.8	38.8	39.76	38.08	7.14M
September 03, 2025	40.8	39.3	39.3	40.85	39.08	7.6M
September 02, 2025	40.06	40.81	40.81	41.26	38.55	12.74M
September 01, 2025	41.13	40.05	40.05	41.5	39.88	9.18M
August 29, 2025	41.27	41.07	41.07	41.78	40.75	8.84M
August 28, 2025	42.62	41.72	41.72	42.8	40.5	11.16M
August 27, 2025	42.2	42	42	43.85	41.98	12.2M
August 26, 2025	41.65	41.94	41.94	42.6	41.37	7.46M
August 25, 2025	42.4	41.84	41.84	42.6	41.41	7.3M
August 22, 2025	41.5	41.83	41.83	41.88	41.24	6.14M
August 21, 2025	42.26	41.43	41.43	42.38	41.25	7.69M
August 20, 2025	41.75	42.17	42.17	42.38	41.46	6.79M
August 19, 2025	42.07	41.75	41.75	42.1	41.21	7.55M
August 18, 2025	42.11	41.9	41.9	42.5	41.59	9.58M
August 15, 2025	41.27	41.8	41.8	42.03	41.1	8.73M
August 14, 2025	40.55	41.07	41.07	42.12	40.55	11.7M
August 13, 2025	39.85	40.54	40.54	40.64	39.8	6.58M
August 12, 2025	40.16	39.85	39.85	40.16	39.69	4.34M
August 11, 2025	39.8	40.14	40.14	40.35	39.8	4.08M
August 08, 2025	40.07	39.99	39.99	40.62	39.5	5.44M
August 07, 2025	40.76	40.07	40.07	40.85	39.94	6.61M
August 06, 2025	40.04	40.91	40.91	41.99	39.78	9.42M
August 05, 2025	40.08	40.05	40.05	40.25	39.61	5.77M
August 04, 2025	39.54	39.95	39.95	40.25	39.3	6.89M
August 01, 2025	39	39.7	39.7	39.8	38.96	7.43M
July 31, 2025	38.8	39.13	39.13	39.49	38.66	7.53M
July 30, 2025	39.12	38.84	38.84	39.14	38.5	6.15M
July 29, 2025	39.1	39	39	39.37	38.79	4.78M
July 28, 2025	39.17	39.13	39.13	39.45	38.92	4.13M
July 25, 2025	39.44	38.99	38.99	39.6	38.85	5.69M
July 24, 2025	39.55	39.36	39.36	40	39.28	6.11M
July 23, 2025	40.36	39.48	39.48	40.42	39.33	7.61M
July 22, 2025	41.3	40.37	40.37	41.7	39.88	9.28M
July 21, 2025	40.61	40.89	40.89	41.19	40.37	8.42M
July 18, 2025	39.6	41.04	41.04	41.5	39.48	12.28M
July 17, 2025	38.43	39.28	39.28	39.77	38.27	8.64M
July 16, 2025	38.14	38.47	38.47	38.71	37.87	5.59M
July 15, 2025	37.87	38.09	38.09	38.27	37.65	4.37M
July 14, 2025	37.53	37.84	37.84	38.3	37.47	4.44M
July 11, 2025	37.66	37.52	37.52	37.75	37.21	3.44M
July 10, 2025	37.5	37.6	37.6	37.75	37.37	2.65M
July 09, 2025	37.95	37.58	37.58	38.02	37.47	4.09M
July 08, 2025	36.96	37.9	37.9	38.17	36.91	6.03M
July 07, 2025	37.36	37.12	37.12	37.36	36.59	3.34M

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