Advertisement
Advertisement
U.S. markets closed
S&P Futures
4,079.25 -5.00 (-0.12%) Dow Futures
34,007.00 -39.00 (-0.11%) Nasdaq Futures
12,211.75 -10.50 (-0.09%) Russell 2000 Futures
1,916.10 -3.40 (-0.18%) Crude Oil
80.31 +0.63 (+0.79%) Gold
1,944.50 -1.10 (-0.06%)
Hainan Drinda New Energy Technology Co., Ltd. (002865.SZ)
Shenzhen - Shenzhen Delayed Price. Currency in CNY
Follow
At close: 03:04PM CST
Advertisement
Advertisement
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 20, 2023 | 186.00 | 194.62 | 181.32 | 190.00 | 190.00 | 3,752,737 |
| Jan 19, 2023 | 190.00 | 191.00 | 182.08 | 183.90 | 183.90 | 3,152,250 |
| Jan 18, 2023 | 197.81 | 197.82 | 189.85 | 190.20 | 190.20 | 3,114,135 |
| Jan 17, 2023 | 196.00 | 204.99 | 194.74 | 195.79 | 195.79 | 3,269,475 |
| Jan 16, 2023 | 195.10 | 199.91 | 190.78 | 195.10 | 195.10 | 3,304,940 |
| Jan 13, 2023 | 203.74 | 206.41 | 193.88 | 196.99 | 196.99 | 3,660,156 |
| Jan 12, 2023 | 207.03 | 207.03 | 199.18 | 203.00 | 203.00 | 2,545,634 |
| Jan 11, 2023 | 214.49 | 216.00 | 203.57 | 203.75 | 203.75 | 3,595,028 |
| Jan 10, 2023 | 215.00 | 219.86 | 210.37 | 216.00 | 216.00 | 4,852,778 |
| Jan 09, 2023 | 203.29 | 216.45 | 197.39 | 211.65 | 211.65 | 7,895,103 |
| Jan 06, 2023 | 182.38 | 196.77 | 181.69 | 196.77 | 196.77 | 2,278,622 |
| Jan 05, 2023 | 177.10 | 184.37 | 174.89 | 178.88 | 178.88 | 3,318,577 |
| Jan 04, 2023 | 186.87 | 188.50 | 174.60 | 178.41 | 178.41 | 3,560,272 |
| Jan 03, 2023 | 185.95 | 187.88 | 178.60 | 186.99 | 186.99 | 3,043,211 |
| Dec 30, 2022 | 188.81 | 188.98 | 180.56 | 185.10 | 185.10 | 2,307,335 |
| Dec 29, 2022 | 190.27 | 190.27 | 184.40 | 187.40 | 187.40 | 2,115,523 |
| Dec 28, 2022 | 188.59 | 190.50 | 184.91 | 188.10 | 188.10 | 2,999,501 |
| Dec 27, 2022 | 187.89 | 192.70 | 184.00 | 189.78 | 189.78 | 4,701,210 |
| Dec 26, 2022 | 163.65 | 180.95 | 163.50 | 180.95 | 180.95 | 3,504,207 |
| Dec 23, 2022 | 170.70 | 171.20 | 160.87 | 164.50 | 164.50 | 3,106,243 |
| Dec 22, 2022 | 173.68 | 176.39 | 168.90 | 170.50 | 170.50 | 2,922,251 |
| Dec 21, 2022 | 184.00 | 185.00 | 167.88 | 172.30 | 172.30 | 6,243,119 |
| Dec 20, 2022 | 177.62 | 184.59 | 173.33 | 183.80 | 183.80 | 3,393,712 |
| Dec 19, 2022 | 178.50 | 181.47 | 177.00 | 178.12 | 178.12 | 1,962,104 |
| Dec 16, 2022 | 182.63 | 184.28 | 177.11 | 177.36 | 177.36 | 1,913,344 |
| Dec 15, 2022 | 181.18 | 186.22 | 178.11 | 184.75 | 184.75 | 2,305,679 |
| Dec 14, 2022 | 183.91 | 187.03 | 179.00 | 182.58 | 182.58 | 2,826,140 |
| Dec 13, 2022 | 191.99 | 192.80 | 184.10 | 184.91 | 184.91 | 2,552,537 |
| Dec 12, 2022 | 195.50 | 197.44 | 184.98 | 192.24 | 192.24 | 3,751,347 |
| Dec 09, 2022 | 192.93 | 201.00 | 191.50 | 197.80 | 197.80 | 3,477,280 |
| Dec 08, 2022 | 195.10 | 202.20 | 190.88 | 192.93 | 192.93 | 3,411,160 |
| Dec 07, 2022 | 197.01 | 202.11 | 192.97 | 195.52 | 195.52 | 3,634,897 |
| Dec 06, 2022 | 197.90 | 204.37 | 195.26 | 201.04 | 201.04 | 3,247,284 |
| Dec 05, 2022 | 210.13 | 211.13 | 196.13 | 198.99 | 198.99 | 4,775,303 |
| Dec 02, 2022 | 207.21 | 219.90 | 206.08 | 209.50 | 209.50 | 4,359,504 |
| Dec 01, 2022 | 198.50 | 210.88 | 196.50 | 206.11 | 206.11 | 4,437,487 |
| Nov 30, 2022 | 202.18 | 204.88 | 195.00 | 196.45 | 196.45 | 3,916,391 |
| Nov 29, 2022 | 208.00 | 209.45 | 200.00 | 203.20 | 203.20 | 3,180,448 |
| Nov 28, 2022 | 200.65 | 212.09 | 200.24 | 208.54 | 208.54 | 2,658,343 |
| Nov 25, 2022 | 211.35 | 213.60 | 206.06 | 207.50 | 207.50 | 2,897,972 |
| Nov 24, 2022 | 221.60 | 222.00 | 212.20 | 216.00 | 216.00 | 3,308,019 |
| Nov 23, 2022 | 205.30 | 225.00 | 202.00 | 221.60 | 221.60 | 4,921,152 |
| Nov 22, 2022 | 216.75 | 217.70 | 205.01 | 206.52 | 206.52 | 3,904,811 |
| Nov 21, 2022 | 215.59 | 222.77 | 209.21 | 218.65 | 218.65 | 3,137,100 |
| Nov 18, 2022 | 218.60 | 229.88 | 213.65 | 215.50 | 215.50 | 3,632,196 |
| Nov 17, 2022 | 227.99 | 228.00 | 215.42 | 221.00 | 221.00 | 2,574,075 |
| Nov 16, 2022 | 234.19 | 234.19 | 224.61 | 225.45 | 225.45 | 2,223,719 |
| Nov 15, 2022 | 220.28 | 234.97 | 220.28 | 234.20 | 234.20 | 3,534,841 |
| Nov 14, 2022 | 237.02 | 238.94 | 218.00 | 222.99 | 222.99 | 5,409,306 |
| Nov 11, 2022 | 247.07 | 247.59 | 236.00 | 242.22 | 242.22 | 2,946,739 |
| Nov 10, 2022 | 249.86 | 252.98 | 238.81 | 239.00 | 239.00 | 4,119,245 |
| Nov 09, 2022 | 247.49 | 267.23 | 245.49 | 253.00 | 253.00 | 4,622,440 |
| Nov 08, 2022 | 245.00 | 245.00 | 236.06 | 242.94 | 242.94 | 2,271,188 |
| Nov 07, 2022 | 237.00 | 251.00 | 235.10 | 245.50 | 245.50 | 3,775,166 |
| Nov 04, 2022 | 233.10 | 242.93 | 232.00 | 240.00 | 240.00 | 4,153,981 |
| Nov 03, 2022 | 219.95 | 239.46 | 217.69 | 238.20 | 238.20 | 5,141,467 |
| Nov 02, 2022 | 197.00 | 217.69 | 194.85 | 217.69 | 217.69 | 3,672,081 |
| Nov 01, 2022 | 191.30 | 205.00 | 191.30 | 197.90 | 197.90 | 4,352,855 |
| Oct 31, 2022 | 201.00 | 202.30 | 188.68 | 190.85 | 190.85 | 3,430,770 |
| Oct 28, 2022 | 205.10 | 208.90 | 197.20 | 200.70 | 200.70 | 3,252,104 |
| Oct 27, 2022 | 208.00 | 219.89 | 208.00 | 208.75 | 208.75 | 4,371,983 |
| Oct 26, 2022 | 200.94 | 207.81 | 198.02 | 204.85 | 204.85 | 3,809,821 |
| Oct 25, 2022 | 181.00 | 202.00 | 180.98 | 200.96 | 200.96 | 5,373,030 |
| Oct 24, 2022 | 190.80 | 190.80 | 181.18 | 184.67 | 184.67 | 3,530,407 |
| Oct 21, 2022 | 180.00 | 191.42 | 179.20 | 188.92 | 188.92 | 4,050,659 |
| Oct 20, 2022 | 184.90 | 186.68 | 179.20 | 182.50 | 182.50 | 2,903,085 |
| Oct 19, 2022 | 184.00 | 195.00 | 183.00 | 188.26 | 188.26 | 3,033,828 |
| Oct 18, 2022 | 187.00 | 188.98 | 179.00 | 187.70 | 187.70 | 3,913,469 |
| Oct 17, 2022 | 188.20 | 192.00 | 183.03 | 186.56 | 186.56 | 3,507,134 |
| Oct 14, 2022 | 195.89 | 202.64 | 182.00 | 195.20 | 195.20 | 6,212,240 |
| Oct 13, 2022 | 202.00 | 206.30 | 191.35 | 193.00 | 193.00 | 5,113,670 |
| Oct 12, 2022 | 198.03 | 204.88 | 189.38 | 204.88 | 204.88 | 4,587,842 |
| Oct 11, 2022 | 200.09 | 202.49 | 192.08 | 199.10 | 199.10 | 3,347,678 |
| Oct 10, 2022 | 188.00 | 204.99 | 188.00 | 196.00 | 196.00 | 3,778,308 |
| Sep 30, 2022 | 197.00 | 197.84 | 186.99 | 188.00 | 188.00 | 3,052,348 |
| Sep 29, 2022 | 196.99 | 202.80 | 186.36 | 197.90 | 197.90 | 3,621,909 |
| Sep 28, 2022 | 211.00 | 217.50 | 194.68 | 195.00 | 195.00 | 4,773,240 |
| Sep 27, 2022 | 205.43 | 209.88 | 198.33 | 206.60 | 206.60 | 3,854,567 |
| Sep 26, 2022 | 192.47 | 207.50 | 192.10 | 202.21 | 202.21 | 4,490,535 |
| Sep 23, 2022 | 196.90 | 202.18 | 188.00 | 196.40 | 196.40 | 4,720,143 |
| Sep 22, 2022 | 185.64 | 200.99 | 182.00 | 196.25 | 196.25 | 5,129,156 |
| Sep 21, 2022 | 193.38 | 194.68 | 180.00 | 188.02 | 188.02 | 5,844,493 |
| Sep 20, 2022 | 179.00 | 193.66 | 179.00 | 193.66 | 193.66 | 6,337,604 |
| Sep 19, 2022 | 186.05 | 190.58 | 173.00 | 176.05 | 176.05 | 4,804,313 |
| Sep 16, 2022 | 178.47 | 192.00 | 177.00 | 183.28 | 183.28 | 5,079,520 |
| Sep 15, 2022 | 196.42 | 197.80 | 176.76 | 176.76 | 176.76 | 5,286,451 |
| Sep 14, 2022 | 201.81 | 203.00 | 194.00 | 196.40 | 196.40 | 2,670,981 |
| Sep 13, 2022 | 203.00 | 203.75 | 187.10 | 200.20 | 200.20 | 4,071,929 |
| Sep 09, 2022 | 212.96 | 212.99 | 196.00 | 201.70 | 201.70 | 4,460,793 |
| Sep 08, 2022 | 202.18 | 218.04 | 199.05 | 213.00 | 213.00 | 3,953,921 |
| Sep 07, 2022 | 199.89 | 208.58 | 198.00 | 202.00 | 202.00 | 5,071,411 |
| Sep 06, 2022 | 184.00 | 196.52 | 181.03 | 196.52 | 196.52 | 3,692,310 |
| Sep 05, 2022 | 179.60 | 184.71 | 173.70 | 178.65 | 178.65 | 4,629,737 |
| Sep 02, 2022 | 164.26 | 175.98 | 159.00 | 172.46 | 172.46 | 4,419,270 |
| Sep 01, 2022 | 150.33 | 165.18 | 150.33 | 163.70 | 163.70 | 5,202,946 |
| Aug 31, 2022 | 171.46 | 171.47 | 154.62 | 154.62 | 154.62 | 3,466,051 |
| Aug 30, 2022 | 168.67 | 178.50 | 166.19 | 171.80 | 171.80 | 4,211,664 |
| Aug 29, 2022 | 158.46 | 175.25 | 158.46 | 168.67 | 168.67 | 3,739,905 |
| Aug 26, 2022 | 169.99 | 172.00 | 161.43 | 162.16 | 162.16 | 2,922,870 |
| Aug 25, 2022 | 171.69 | 173.00 | 163.23 | 166.90 | 166.90 | 3,441,205 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
