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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	35.02	34.95	34.95	35.32	34.9	2.28M
February 12, 2026	35	35.1	35.1	35.22	34.84	1.85M
February 11, 2026	35	35.07	35.07	35.27	34.96	2.19M
February 10, 2026	35.2	35.08	35.08	35.26	34.94	2.44M
February 09, 2026	35.16	35.18	35.18	35.2	34.85	2.55M
February 06, 2026	34.5	34.77	34.77	34.94	34.25	2.47M
February 05, 2026	34.41	34.77	34.77	35.18	34.36	4.07M
February 04, 2026	34.63	34.41	34.41	34.85	34.18	3.38M
February 03, 2026	35	34.72	34.72	35.15	34.28	3.65M
February 02, 2026	35.85	34.58	34.58	35.88	34.57	4.86M
January 30, 2026	35.61	35.92	35.92	36.2	35.28	3.63M
January 29, 2026	36.71	35.62	35.62	36.71	35.55	4.38M
January 28, 2026	37.48	36.86	36.86	37.66	36.7	3.01M
January 27, 2026	37.77	37.49	37.49	37.86	36.87	3.02M
January 26, 2026	38.51	37.86	37.86	38.77	37.53	3.63M
January 23, 2026	38.52	38.6	38.6	38.67	38.22	2.87M
January 22, 2026	38.73	38.53	38.53	38.88	38.4	2.56M
January 21, 2026	37.92	38.66	38.66	38.75	37.9	3.31M
January 20, 2026	38.36	38.27	38.27	38.58	37.95	2.9M
January 19, 2026	38.09	38.37	38.37	38.4	37.9	3.28M
January 16, 2026	37.8	38	38	38.1	37.4	4.21M
January 15, 2026	36.81	37.56	37.56	37.77	36.81	4.07M
January 14, 2026	37.15	36.94	36.94	37.88	36.65	4.76M
January 13, 2026	37.73	37.14	37.14	38.1	37.01	3.6M
January 12, 2026	37.24	37.81	37.81	38.04	36.89	5.21M
January 09, 2026	37.14	37.15	37.15	37.38	36.95	3.25M
January 08, 2026	36.79	37.13	37.13	37.24	36.73	2.62M
January 07, 2026	37.19	36.99	36.99	37.38	36.93	3.22M
January 06, 2026	37.26	37.18	37.18	37.33	37.04	3.54M
January 05, 2026	37.22	37.22	37.22	37.55	37.07	3.35M
December 31, 2025	37.56	37.4	37.4	37.71	37.3	2.15M
December 30, 2025	37.44	37.48	37.48	37.75	37.2	2.44M
December 29, 2025	36.8	37.55	37.55	37.65	36.68	3.87M
December 26, 2025	36.84	36.8	36.8	37.06	36.55	2.01M
December 25, 2025	37.02	36.87	36.87	37.18	36.6	2.18M
December 24, 2025	36.49	36.78	36.78	36.96	36.48	2.45M
December 23, 2025	36.63	36.48	36.48	36.95	36.44	2.09M
December 22, 2025	36.64	36.68	36.68	36.79	36.2	3.1M
December 19, 2025	35.6	36.39	36.39	36.52	35.57	3.95M
December 18, 2025	34.96	35.48	35.48	36.02	34.96	2.23M
December 17, 2025	34.98	35.16	35.16	35.19	34.58	2.23M
December 16, 2025	35.24	35.14	35.14	35.35	34.96	1.64M
December 15, 2025	35.25	35.09	35.09	35.55	35.06	1.33M
December 12, 2025	35.31	35.53	35.53	35.76	35.2	1.33M
December 11, 2025	35.79	35.35	35.35	35.95	35.35	1.62M
December 10, 2025	35.76	35.88	35.88	36.09	35.7	1.63M
December 09, 2025	36	35.98	35.98	36.28	35.9	1.32M
December 08, 2025	36.39	36.12	36.12	36.4	35.92	2.3M
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

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