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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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