Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Hainan Drinda New Energy Technology Co., Ltd. (002865.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
190.00+6.10 (+3.32%)
At close: 03:04PM CST
Advertisement
Advertisement
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 20, 2023186.00194.62181.32190.00190.003,752,737
Jan 19, 2023190.00191.00182.08183.90183.903,152,250
Jan 18, 2023197.81197.82189.85190.20190.203,114,135
Jan 17, 2023196.00204.99194.74195.79195.793,269,475
Jan 16, 2023195.10199.91190.78195.10195.103,304,940
Jan 13, 2023203.74206.41193.88196.99196.993,660,156
Jan 12, 2023207.03207.03199.18203.00203.002,545,634
Jan 11, 2023214.49216.00203.57203.75203.753,595,028
Jan 10, 2023215.00219.86210.37216.00216.004,852,778
Jan 09, 2023203.29216.45197.39211.65211.657,895,103
Jan 06, 2023182.38196.77181.69196.77196.772,278,622
Jan 05, 2023177.10184.37174.89178.88178.883,318,577
Jan 04, 2023186.87188.50174.60178.41178.413,560,272
Jan 03, 2023185.95187.88178.60186.99186.993,043,211
Dec 30, 2022188.81188.98180.56185.10185.102,307,335
Dec 29, 2022190.27190.27184.40187.40187.402,115,523
Dec 28, 2022188.59190.50184.91188.10188.102,999,501
Dec 27, 2022187.89192.70184.00189.78189.784,701,210
Dec 26, 2022163.65180.95163.50180.95180.953,504,207
Dec 23, 2022170.70171.20160.87164.50164.503,106,243
Dec 22, 2022173.68176.39168.90170.50170.502,922,251
Dec 21, 2022184.00185.00167.88172.30172.306,243,119
Dec 20, 2022177.62184.59173.33183.80183.803,393,712
Dec 19, 2022178.50181.47177.00178.12178.121,962,104
Dec 16, 2022182.63184.28177.11177.36177.361,913,344
Dec 15, 2022181.18186.22178.11184.75184.752,305,679
Dec 14, 2022183.91187.03179.00182.58182.582,826,140
Dec 13, 2022191.99192.80184.10184.91184.912,552,537
Dec 12, 2022195.50197.44184.98192.24192.243,751,347
Dec 09, 2022192.93201.00191.50197.80197.803,477,280
Dec 08, 2022195.10202.20190.88192.93192.933,411,160
Dec 07, 2022197.01202.11192.97195.52195.523,634,897
Dec 06, 2022197.90204.37195.26201.04201.043,247,284
Dec 05, 2022210.13211.13196.13198.99198.994,775,303
Dec 02, 2022207.21219.90206.08209.50209.504,359,504
Dec 01, 2022198.50210.88196.50206.11206.114,437,487
Nov 30, 2022202.18204.88195.00196.45196.453,916,391
Nov 29, 2022208.00209.45200.00203.20203.203,180,448
Nov 28, 2022200.65212.09200.24208.54208.542,658,343
Nov 25, 2022211.35213.60206.06207.50207.502,897,972
Nov 24, 2022221.60222.00212.20216.00216.003,308,019
Nov 23, 2022205.30225.00202.00221.60221.604,921,152
Nov 22, 2022216.75217.70205.01206.52206.523,904,811
Nov 21, 2022215.59222.77209.21218.65218.653,137,100
Nov 18, 2022218.60229.88213.65215.50215.503,632,196
Nov 17, 2022227.99228.00215.42221.00221.002,574,075
Nov 16, 2022234.19234.19224.61225.45225.452,223,719
Nov 15, 2022220.28234.97220.28234.20234.203,534,841
Nov 14, 2022237.02238.94218.00222.99222.995,409,306
Nov 11, 2022247.07247.59236.00242.22242.222,946,739
Nov 10, 2022249.86252.98238.81239.00239.004,119,245
Nov 09, 2022247.49267.23245.49253.00253.004,622,440
Nov 08, 2022245.00245.00236.06242.94242.942,271,188
Nov 07, 2022237.00251.00235.10245.50245.503,775,166
Nov 04, 2022233.10242.93232.00240.00240.004,153,981
Nov 03, 2022219.95239.46217.69238.20238.205,141,467
Nov 02, 2022197.00217.69194.85217.69217.693,672,081
Nov 01, 2022191.30205.00191.30197.90197.904,352,855
Oct 31, 2022201.00202.30188.68190.85190.853,430,770
Oct 28, 2022205.10208.90197.20200.70200.703,252,104
Oct 27, 2022208.00219.89208.00208.75208.754,371,983
Oct 26, 2022200.94207.81198.02204.85204.853,809,821
Oct 25, 2022181.00202.00180.98200.96200.965,373,030
Oct 24, 2022190.80190.80181.18184.67184.673,530,407
Oct 21, 2022180.00191.42179.20188.92188.924,050,659
Oct 20, 2022184.90186.68179.20182.50182.502,903,085
Oct 19, 2022184.00195.00183.00188.26188.263,033,828
Oct 18, 2022187.00188.98179.00187.70187.703,913,469
Oct 17, 2022188.20192.00183.03186.56186.563,507,134
Oct 14, 2022195.89202.64182.00195.20195.206,212,240
Oct 13, 2022202.00206.30191.35193.00193.005,113,670
Oct 12, 2022198.03204.88189.38204.88204.884,587,842
Oct 11, 2022200.09202.49192.08199.10199.103,347,678
Oct 10, 2022188.00204.99188.00196.00196.003,778,308
Sep 30, 2022197.00197.84186.99188.00188.003,052,348
Sep 29, 2022196.99202.80186.36197.90197.903,621,909
Sep 28, 2022211.00217.50194.68195.00195.004,773,240
Sep 27, 2022205.43209.88198.33206.60206.603,854,567
Sep 26, 2022192.47207.50192.10202.21202.214,490,535
Sep 23, 2022196.90202.18188.00196.40196.404,720,143
Sep 22, 2022185.64200.99182.00196.25196.255,129,156
Sep 21, 2022193.38194.68180.00188.02188.025,844,493
Sep 20, 2022179.00193.66179.00193.66193.666,337,604
Sep 19, 2022186.05190.58173.00176.05176.054,804,313
Sep 16, 2022178.47192.00177.00183.28183.285,079,520
Sep 15, 2022196.42197.80176.76176.76176.765,286,451
Sep 14, 2022201.81203.00194.00196.40196.402,670,981
Sep 13, 2022203.00203.75187.10200.20200.204,071,929
Sep 09, 2022212.96212.99196.00201.70201.704,460,793
Sep 08, 2022202.18218.04199.05213.00213.003,953,921
Sep 07, 2022199.89208.58198.00202.00202.005,071,411
Sep 06, 2022184.00196.52181.03196.52196.523,692,310
Sep 05, 2022179.60184.71173.70178.65178.654,629,737
Sep 02, 2022164.26175.98159.00172.46172.464,419,270
Sep 01, 2022150.33165.18150.33163.70163.705,202,946
Aug 31, 2022171.46171.47154.62154.62154.623,466,051
Aug 30, 2022168.67178.50166.19171.80171.804,211,664
Aug 29, 2022158.46175.25158.46168.67168.673,739,905
Aug 26, 2022169.99172.00161.43162.16162.162,922,870
Aug 25, 2022171.69173.00163.23166.90166.903,441,205
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement