Hainan Drinda New Energy Technology Co., Ltd. (SHE:002865)
China
· Delayed Price · Currency is CNY 75.21
+2.34 (3.21%)
Apr 29, 2026, 11:54 AM CST
SHE:002865 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 75.70 | 76.17 | 72.85 | 72.87 | 72.87 | -2.45% | 11,323,626 |
| Apr 27, 2026 | 74.01 | 76.31 | 73.78 | 74.70 | 74.70 | -0.23% | 9,534,074 |
| Apr 24, 2026 | 76.00 | 76.00 | 72.28 | 74.87 | 74.87 | -1.98% | 12,662,862 |
| Apr 23, 2026 | 78.50 | 78.99 | 76.38 | 76.38 | 76.38 | -3.44% | 13,815,442 |
| Apr 22, 2026 | 81.20 | 81.25 | 78.06 | 79.10 | 79.10 | -2.65% | 19,679,344 |
| Apr 21, 2026 | 79.23 | 82.00 | 77.79 | 81.25 | 81.25 | 3.90% | 28,588,350 |
| Apr 20, 2026 | 75.00 | 79.67 | 73.99 | 78.20 | 78.20 | 5.26% | 25,266,903 |
| Apr 17, 2026 | 74.41 | 75.18 | 72.70 | 74.29 | 74.29 | -1.09% | 16,486,834 |
| Apr 16, 2026 | 73.82 | 76.30 | 72.50 | 75.11 | 75.11 | 2.95% | 20,086,170 |
| Apr 15, 2026 | 72.69 | 76.96 | 72.08 | 72.96 | 72.96 | 2.56% | 27,851,667 |
| Apr 14, 2026 | 72.60 | 72.87 | 69.70 | 71.14 | 71.14 | -2.67% | 19,386,792 |
| Apr 13, 2026 | 73.31 | 74.48 | 72.55 | 73.09 | 73.09 | -1.36% | 17,060,280 |
| Apr 10, 2026 | 73.00 | 76.35 | 69.95 | 74.10 | 74.10 | -1.89% | 25,057,936 |
| Apr 9, 2026 | 71.75 | 76.73 | 70.40 | 75.53 | 75.53 | 3.58% | 15,674,534 |
| Apr 8, 2026 | 71.39 | 73.28 | 71.02 | 72.92 | 72.92 | 4.25% | 10,026,248 |
| Apr 7, 2026 | 69.69 | 70.89 | 69.10 | 69.95 | 69.95 | 1.54% | 8,197,825 |
| Apr 3, 2026 | 71.61 | 72.80 | 68.55 | 68.89 | 68.89 | -3.80% | 8,969,655 |
| Apr 2, 2026 | 72.22 | 73.30 | 71.08 | 71.61 | 71.61 | -2.15% | 8,687,480 |
| Apr 1, 2026 | 73.00 | 75.00 | 70.08 | 73.18 | 73.18 | 1.67% | 12,473,234 |
| Mar 31, 2026 | 72.00 | 75.89 | 71.30 | 71.98 | 71.98 | -0.87% | 14,374,300 |
| Mar 30, 2026 | 70.71 | 72.92 | 68.48 | 72.61 | 72.61 | 0.97% | 17,202,360 |
| Mar 27, 2026 | 71.42 | 73.32 | 70.89 | 71.91 | 71.91 | -1.91% | 12,219,378 |
| Mar 26, 2026 | 75.99 | 76.83 | 72.68 | 73.31 | 73.31 | -3.34% | 12,051,250 |
| Mar 25, 2026 | 77.35 | 78.96 | 74.64 | 75.84 | 75.84 | -0.88% | 16,371,784 |
| Mar 24, 2026 | 79.03 | 79.98 | 72.36 | 76.51 | 76.51 | -2.60% | 17,754,070 |
| Mar 23, 2026 | 80.62 | 84.56 | 78.10 | 78.55 | 78.55 | -7.34% | 18,021,020 |
| Mar 20, 2026 | 83.00 | 91.21 | 79.75 | 84.77 | 84.77 | 2.23% | 24,883,160 |
| Mar 19, 2026 | 83.51 | 85.36 | 81.80 | 82.92 | 82.92 | -3.19% | 10,460,040 |
| Mar 18, 2026 | 83.82 | 86.40 | 82.33 | 85.65 | 85.65 | 3.88% | 14,906,800 |
| Mar 17, 2026 | 83.38 | 86.00 | 82.16 | 82.45 | 82.45 | 1.54% | 16,171,230 |
| Mar 16, 2026 | 83.40 | 83.99 | 79.95 | 81.20 | 81.20 | -2.04% | 10,477,950 |
| Mar 13, 2026 | 84.55 | 86.28 | 82.76 | 82.89 | 82.89 | -2.34% | 10,231,120 |
| Mar 12, 2026 | 88.60 | 89.00 | 83.57 | 84.88 | 84.88 | -4.79% | 16,272,210 |
| Mar 11, 2026 | 91.15 | 93.30 | 88.88 | 89.15 | 89.15 | -2.05% | 18,628,640 |
| Mar 10, 2026 | 89.52 | 92.02 | 85.40 | 91.02 | 91.02 | 4.12% | 18,526,670 |
| Mar 9, 2026 | 87.33 | 88.97 | 84.15 | 87.42 | 87.42 | -4.98% | 22,136,920 |
| 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 |