Hainan Drinda New Energy Technology Co., Ltd. (SHE:002865)
China
· Delayed Price · Currency is CNY 87.42
-4.58 (-4.98%)
Mar 9, 2026, 3:04 PM CST
SHE:002865 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 87.00 | 95.72 | 85.91 | 92.00 | 92.00 | 5.72% | 28,849,520 |
| Mar 5, 2026 | 85.66 | 88.88 | 84.66 | 87.02 | 87.02 | 4.12% | 15,636,010 |
| Mar 4, 2026 | 81.63 | 87.80 | 81.34 | 83.58 | 83.58 | 0.67% | 16,023,776 |
| Mar 3, 2026 | 90.75 | 93.18 | 82.76 | 83.02 | 83.02 | -8.06% | 22,135,270 |
| Mar 2, 2026 | 91.80 | 94.88 | 89.09 | 90.30 | 90.30 | -2.84% | 28,088,960 |
| Feb 27, 2026 | 87.62 | 92.94 | 86.84 | 92.94 | 92.94 | 10.00% | 28,201,000 |
| Feb 26, 2026 | 86.33 | 86.60 | 84.01 | 84.49 | 84.49 | -1.95% | 12,914,340 |
| Feb 25, 2026 | 87.18 | 88.00 | 84.57 | 86.17 | 86.17 | - | 15,398,420 |
| Feb 24, 2026 | 90.43 | 91.28 | 85.08 | 86.17 | 86.17 | -3.71% | 13,406,500 |
| Feb 13, 2026 | 92.99 | 93.89 | 89.43 | 89.49 | 89.49 | -4.49% | 15,359,780 |
| Feb 12, 2026 | 94.07 | 98.01 | 93.01 | 93.70 | 93.70 | -2.90% | 16,205,470 |
| Feb 11, 2026 | 97.01 | 101.80 | 95.41 | 96.50 | 96.50 | -1.84% | 17,570,475 |
| Feb 10, 2026 | 96.90 | 100.50 | 93.00 | 98.31 | 98.31 | 1.19% | 24,673,490 |
| Feb 9, 2026 | 103.70 | 104.70 | 96.60 | 97.15 | 97.15 | -0.70% | 33,130,740 |
| Feb 6, 2026 | 92.57 | 102.57 | 92.57 | 97.83 | 97.83 | -4.89% | 34,912,030 |
| Feb 5, 2026 | 103.01 | 105.70 | 102.86 | 102.86 | 102.86 | -10.00% | 11,331,890 |
| Feb 4, 2026 | 114.42 | 116.68 | 106.59 | 114.29 | 114.29 | 3.69% | 41,267,840 |
| Feb 3, 2026 | 107.57 | 110.22 | 103.99 | 110.22 | 110.22 | 10.00% | 31,924,040 |
| Feb 2, 2026 | 104.80 | 106.83 | 99.88 | 100.20 | 100.20 | -0.61% | 24,939,229 |
| Jan 30, 2026 | 103.99 | 106.30 | 95.12 | 100.82 | 100.82 | -4.01% | 29,671,120 |
| Jan 29, 2026 | 96.93 | 108.57 | 96.69 | 105.03 | 105.03 | 6.41% | 38,027,630 |
| Jan 28, 2026 | 104.00 | 104.00 | 97.63 | 98.70 | 98.70 | -5.21% | 29,413,150 |
| Jan 27, 2026 | 105.48 | 108.97 | 96.66 | 104.12 | 104.12 | -3.05% | 47,648,460 |
| Jan 26, 2026 | 109.38 | 109.38 | 105.00 | 107.40 | 107.40 | 8.00% | 43,940,160 |
| Jan 23, 2026 | 98.57 | 99.44 | 95.82 | 99.44 | 99.44 | 10.00% | 4,588,917 |
| Jan 22, 2026 | 82.08 | 90.40 | 82.08 | 90.40 | 90.40 | 10.00% | 24,380,764 |
| Jan 21, 2026 | 85.60 | 88.02 | 81.50 | 82.18 | 82.18 | -2.46% | 25,497,110 |
| Jan 20, 2026 | 89.90 | 90.36 | 81.72 | 84.25 | 84.25 | -7.21% | 38,208,490 |
| Jan 19, 2026 | 86.40 | 96.20 | 86.00 | 90.80 | 90.80 | 1.23% | 33,478,590 |
| Jan 16, 2026 | 82.10 | 90.83 | 81.20 | 89.70 | 89.70 | 8.57% | 36,420,820 |
| Jan 15, 2026 | 81.90 | 89.00 | 80.15 | 82.62 | 82.62 | 0.33% | 33,926,410 |
| Jan 14, 2026 | 82.00 | 87.60 | 78.22 | 82.35 | 82.35 | 2.82% | 48,668,320 |
| Jan 13, 2026 | 68.50 | 80.09 | 68.45 | 80.09 | 80.09 | 10.00% | 55,371,870 |
| Jan 12, 2026 | 71.79 | 75.77 | 70.67 | 72.81 | 72.81 | 3.04% | 46,704,520 |
| Jan 9, 2026 | 69.99 | 75.38 | 67.80 | 70.66 | 70.66 | 3.11% | 65,859,799 |
| Jan 8, 2026 | 61.58 | 68.53 | 60.67 | 68.53 | 68.53 | 10.00% | 35,710,417 |
| Jan 7, 2026 | 57.00 | 63.77 | 56.30 | 62.30 | 62.30 | 7.47% | 54,897,940 |
| Jan 6, 2026 | 53.39 | 57.97 | 52.63 | 57.97 | 57.97 | 10.00% | 35,682,910 |
| Jan 5, 2026 | 54.62 | 55.01 | 52.46 | 52.70 | 52.70 | -3.50% | 29,208,600 |
| Dec 31, 2025 | 54.95 | 56.56 | 53.00 | 54.61 | 54.61 | 1.83% | 35,821,040 |
| Dec 30, 2025 | 56.32 | 57.40 | 52.90 | 53.63 | 53.63 | -7.53% | 46,209,210 |
| Dec 29, 2025 | 56.44 | 60.36 | 55.50 | 58.00 | 58.00 | 5.70% | 63,543,955 |
| Dec 26, 2025 | 50.70 | 54.87 | 50.68 | 54.87 | 54.87 | 10.00% | 25,421,140 |
| Dec 25, 2025 | 49.49 | 51.79 | 49.39 | 49.88 | 49.88 | 1.78% | 44,498,520 |
| Dec 24, 2025 | 42.78 | 49.01 | 42.50 | 49.01 | 49.01 | 10.01% | 37,030,750 |
| Dec 23, 2025 | 49.51 | 50.00 | 44.55 | 44.55 | 44.55 | -10.00% | 36,585,110 |
| Dec 22, 2025 | 47.50 | 51.88 | 47.31 | 49.50 | 49.50 | 3.02% | 42,773,890 |
| Dec 19, 2025 | 46.40 | 49.00 | 46.40 | 48.05 | 48.05 | 0.86% | 34,752,489 |
| Dec 18, 2025 | 45.09 | 47.64 | 44.05 | 47.64 | 47.64 | 10.00% | 36,196,910 |
| Dec 17, 2025 | 40.35 | 43.31 | 40.35 | 43.31 | 43.31 | 10.01% | 24,196,640 |
| Dec 16, 2025 | 41.36 | 41.48 | 39.22 | 39.37 | 39.37 | -3.43% | 19,578,600 |
| Dec 15, 2025 | 43.54 | 44.36 | 40.50 | 40.77 | 40.77 | 1.09% | 39,544,960 |
| Dec 12, 2025 | 36.66 | 40.33 | 36.17 | 40.33 | 40.33 | 10.01% | 19,117,710 |
| Dec 11, 2025 | 37.30 | 37.46 | 36.51 | 36.66 | 36.66 | -2.47% | 7,690,833 |
| Dec 10, 2025 | 36.70 | 37.80 | 36.00 | 37.59 | 37.59 | 2.48% | 11,754,450 |
| Dec 9, 2025 | 36.58 | 36.97 | 36.20 | 36.68 | 36.68 | -0.52% | 6,578,385 |
| Dec 8, 2025 | 36.72 | 37.18 | 36.36 | 36.87 | 36.87 | 0.52% | 6,641,027 |
| Dec 5, 2025 | 36.18 | 36.72 | 35.87 | 36.68 | 36.68 | 1.49% | 5,782,484 |
| Dec 4, 2025 | 36.84 | 36.96 | 36.12 | 36.14 | 36.14 | -1.90% | 6,479,206 |
| Dec 3, 2025 | 37.61 | 37.80 | 36.77 | 36.84 | 36.84 | -2.46% | 8,306,787 |
| Dec 2, 2025 | 39.10 | 39.15 | 37.75 | 37.77 | 37.77 | -3.99% | 10,984,932 |
| Dec 1, 2025 | 39.82 | 40.22 | 39.28 | 39.34 | 39.34 | -0.81% | 7,233,701 |
| Nov 28, 2025 | 39.40 | 39.81 | 38.78 | 39.66 | 39.66 | 0.41% | 6,312,820 |
| Nov 27, 2025 | 40.00 | 40.78 | 39.39 | 39.50 | 39.50 | -0.73% | 8,002,490 |
| Nov 26, 2025 | 40.18 | 41.20 | 39.61 | 39.79 | 39.79 | -1.36% | 8,559,014 |
| Nov 25, 2025 | 39.60 | 40.58 | 39.24 | 40.34 | 40.34 | 2.36% | 11,585,760 |
| Nov 24, 2025 | 41.19 | 41.61 | 39.00 | 39.41 | 39.41 | -4.34% | 14,887,240 |
| Nov 21, 2025 | 43.18 | 44.50 | 41.01 | 41.20 | 41.20 | -6.98% | 21,948,088 |
| Nov 20, 2025 | 43.35 | 45.88 | 42.51 | 44.29 | 44.29 | 2.05% | 27,416,590 |
| Nov 19, 2025 | 42.85 | 44.88 | 42.60 | 43.40 | 43.40 | 0.77% | 15,720,710 |
| Nov 18, 2025 | 42.20 | 45.50 | 42.20 | 43.07 | 43.07 | 1.27% | 16,878,360 |
| Nov 17, 2025 | 43.18 | 43.75 | 42.11 | 42.53 | 42.53 | -1.57% | 11,342,800 |
| Nov 14, 2025 | 42.14 | 45.30 | 41.75 | 43.21 | 43.21 | 1.62% | 21,146,570 |
| Nov 13, 2025 | 42.51 | 43.39 | 42.24 | 42.52 | 42.52 | 0.59% | 12,545,390 |
| Nov 12, 2025 | 43.77 | 44.22 | 41.39 | 42.27 | 42.27 | -4.19% | 15,215,490 |
| Nov 11, 2025 | 44.42 | 45.60 | 44.07 | 44.12 | 44.12 | 0.11% | 17,607,810 |
| Nov 10, 2025 | 43.68 | 44.88 | 43.18 | 44.07 | 44.07 | 1.94% | 14,429,040 |
| Nov 7, 2025 | 43.36 | 44.48 | 42.81 | 43.23 | 43.23 | 0.82% | 15,517,060 |
| Nov 6, 2025 | 43.50 | 43.69 | 42.74 | 42.88 | 42.88 | -1.43% | 9,823,801 |
| Nov 5, 2025 | 41.35 | 44.66 | 41.35 | 43.50 | 43.50 | 3.67% | 16,651,590 |
| Nov 4, 2025 | 43.02 | 43.39 | 41.60 | 41.96 | 41.96 | -2.76% | 6,455,048 |
| Nov 3, 2025 | 42.61 | 43.27 | 42.15 | 43.15 | 43.15 | 1.96% | 9,012,297 |
| Oct 31, 2025 | 41.51 | 43.43 | 41.51 | 42.32 | 42.32 | 1.95% | 10,348,070 |
| Oct 30, 2025 | 41.50 | 42.45 | 41.40 | 41.51 | 41.51 | -1.24% | 7,825,086 |
| Oct 29, 2025 | 39.95 | 42.60 | 39.91 | 42.03 | 42.03 | 5.02% | 11,574,320 |
| Oct 28, 2025 | 40.10 | 40.90 | 39.87 | 40.02 | 40.02 | -0.57% | 4,800,689 |
| Oct 27, 2025 | 40.31 | 40.60 | 39.78 | 40.25 | 40.25 | 1.64% | 4,871,482 |
| Oct 24, 2025 | 39.68 | 40.30 | 39.40 | 39.60 | 39.60 | - | 4,702,399 |
| Oct 23, 2025 | 39.75 | 39.83 | 38.70 | 39.60 | 39.60 | -0.75% | 6,101,316 |
| Oct 22, 2025 | 40.04 | 40.37 | 39.70 | 39.90 | 39.90 | -1.31% | 4,319,757 |
| Oct 21, 2025 | 40.88 | 40.98 | 40.12 | 40.43 | 40.43 | -0.66% | 4,273,865 |
| Oct 20, 2025 | 40.99 | 41.09 | 40.35 | 40.70 | 40.70 | 0.72% | 3,785,324 |
| Oct 17, 2025 | 42.21 | 42.76 | 40.38 | 40.41 | 40.41 | -4.67% | 7,232,652 |
| Oct 16, 2025 | 42.62 | 42.81 | 42.10 | 42.39 | 42.39 | -1.23% | 4,934,791 |
| Oct 15, 2025 | 41.51 | 43.35 | 41.26 | 42.92 | 42.92 | 3.17% | 9,779,906 |
| Oct 14, 2025 | 41.18 | 43.74 | 41.16 | 41.60 | 41.60 | 1.59% | 11,379,480 |
| Oct 13, 2025 | 39.29 | 41.15 | 39.29 | 40.95 | 40.95 | -1.28% | 5,360,265 |
| Oct 10, 2025 | 42.63 | 43.10 | 41.38 | 41.48 | 41.48 | -3.08% | 6,460,770 |
| Oct 9, 2025 | 42.10 | 43.21 | 41.90 | 42.80 | 42.80 | 0.87% | 6,869,778 |
| Sep 30, 2025 | 41.81 | 42.75 | 41.61 | 42.43 | 42.43 | 1.48% | 5,829,618 |