7,619.99

+39.92

+0.53%

52,320.55

+550.24

+1.06%

25,580.53

+143.53

+0.56%

2,838.25

+26.40

+0.94%

4.8800

-0.0490

-0.99%

19.10

-0.32

-1.65%

3,980.00

+81.10

+2.08%

77,262.20

-591.79

-0.76%

Crude Oil Dec 26

96.48

-7.64

-7.34%

US Private Equity

10,850.63

-82.20

-0.75%

Shenzhen - Delayed Quote CNY

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

39.56 -0.18 (-0.45%)

At close: 3:04:54 PM GMT+8

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	38.63	41.38	38.00	39.74	39.74	55,185,440
Oct 29, 2026	34.66	38.62	34.66	38.62	38.62	29,457,079
Oct 28, 2026	34.50	35.99	32.54	35.11	35.11	32,548,573
Oct 27, 2026	33.61	36.97	33.61	34.12	34.12	29,938,357
Oct 26, 2026	34.00	35.44	33.04	33.61	33.61	15,846,714
Oct 23, 2026	34.48	36.00	32.27	34.32	34.32	24,300,396
Oct 22, 2026	34.33	37.58	34.19	35.80	35.80	29,019,937
Oct 21, 2026	33.50	36.59	33.44	34.65	34.65	21,951,718
Oct 20, 2026	32.96	33.79	32.91	33.26	33.26	6,024,478
Oct 19, 2026	32.80	33.42	32.50	33.21	33.21	5,873,359
Oct 16, 2026	32.85	34.47	32.41	33.08	33.08	10,745,869
Oct 15, 2026	33.06	33.31	32.00	32.21	32.21	9,446,890
Oct 14, 2026	35.88	35.93	34.30	34.39	34.39	5,634,050
Oct 13, 2026	35.15	36.07	34.18	35.66	35.66	6,485,011
Oct 12, 2026	35.78	36.45	35.62	35.84	35.84	5,865,524
Oct 9, 2026	35.72	36.18	34.16	36.07	36.07	8,580,197
Oct 8, 2026	36.24	37.13	35.45	35.71	35.71	5,931,664
Sep 30, 2026	36.35	36.81	36.02	36.44	36.44	5,630,603
Sep 29, 2026	36.30	36.57	35.68	36.01	36.01	5,333,154
Sep 28, 2026	37.60	37.88	36.05	36.14	36.14	5,570,466
Sep 24, 2026	38.34	38.69	37.53	37.60	37.60	4,416,500
Sep 23, 2026	38.33	38.85	38.26	38.28	38.28	4,477,380
Sep 22, 2026	39.00	39.28	38.38	38.59	38.59	5,740,021
Sep 21, 2026	38.61	39.31	38.31	38.80	38.80	6,538,297
Sep 18, 2026	37.43	38.54	37.43	38.47	38.47	7,378,214
Sep 17, 2026	37.76	37.76	36.82	37.13	37.13	5,401,198
Sep 16, 2026	36.77	37.90	36.23	37.54	37.54	6,181,555
Sep 15, 2026	36.88	37.22	36.41	36.68	36.68	4,136,700
Sep 14, 2026	36.70	37.27	36.43	36.92	36.92	4,118,074
Sep 11, 2026	37.50	37.65	36.02	36.70	36.70	6,579,168
Sep 10, 2026	38.26	38.35	37.67	37.89	37.89	4,933,058
Sep 9, 2026	39.30	39.50	38.55	38.60	38.60	5,056,693
Sep 8, 2026	38.45	39.58	38.12	39.09	39.09	6,728,226
Sep 7, 2026	38.48	38.68	38.11	38.31	38.31	5,890,700
Sep 4, 2026	38.66	39.75	38.01	38.23	38.23	8,147,071
Sep 3, 2026	38.99	39.15	38.05	38.28	38.28	4,947,330
Sep 2, 2026	38.93	39.14	38.48	38.59	38.59	5,235,740
Sep 1, 2026	39.80	39.92	39.17	39.24	39.24	5,470,096
Aug 31, 2026	40.17	40.30	39.17	39.75	39.75	6,226,829
Aug 28, 2026	40.50	41.37	40.22	40.57	40.57	5,940,405
Aug 27, 2026	40.00	40.53	39.52	40.44	40.44	5,805,127
Aug 26, 2026	40.10	40.88	39.82	40.10	40.10	5,415,114
Aug 25, 2026	39.39	40.40	38.43	40.18	40.18	7,356,844
Aug 24, 2026	41.53	42.71	39.00	39.80	39.80	11,330,575
Aug 21, 2026	41.67	42.05	40.84	41.90	41.90	7,597,076
Aug 20, 2026	43.00	43.00	41.50	41.68	41.68	9,463,591
Aug 19, 2026	47.45	48.00	42.28	42.28	42.28	20,142,515
Aug 18, 2026	46.60	47.40	46.03	46.98	46.98	8,616,978
Aug 17, 2026	45.20	46.65	44.52	46.63	46.63	7,875,805
Aug 14, 2026	45.31	46.00	43.86	44.95	44.95	6,378,298
Aug 13, 2026	47.00	47.20	45.31	45.31	45.31	8,773,294
Aug 12, 2026	44.98	46.86	44.70	46.50	46.50	9,397,374
Aug 11, 2026	44.50	45.45	43.70	44.85	44.85	8,964,693
Aug 10, 2026	45.56	46.17	44.53	46.02	46.02	9,191,911
Aug 7, 2026	44.75	45.53	43.80	45.50	45.50	10,295,516
Aug 6, 2026	43.81	44.80	43.31	44.22	44.22	8,424,499
Aug 5, 2026	42.87	44.49	42.69	44.30	44.30	8,715,694
Aug 4, 2026	42.67	43.10	41.67	42.95	42.95	8,589,296
Aug 3, 2026	40.29	42.46	40.02	41.83	41.83	10,069,395
Jul 31, 2026	40.32	41.17	40.13	40.27	40.27	9,314,108
Jul 30, 2026	41.01	41.83	39.33	39.53	39.53	9,249,077
Jul 29, 2026	41.68	42.16	40.20	41.50	41.50	7,851,718
Jul 28, 2026	42.10	43.43	41.53	41.85	41.85	6,894,551
Jul 27, 2026	41.96	42.83	41.49	42.70	42.70	7,272,255
Jul 24, 2026	42.94	42.98	41.33	41.34	41.34	7,397,412
Jul 23, 2026	42.24	43.76	41.95	43.25	43.25	10,472,721
Jul 22, 2026	41.41	42.66	40.68	41.63	41.63	10,607,933
Jul 21, 2026	40.89	41.44	37.27	41.36	41.36	12,956,399
Jul 20, 2026	43.50	44.22	39.36	40.62	40.62	14,919,159
Jul 17, 2026	44.79	45.55	41.00	41.52	41.52	10,615,670
Jul 16, 2026	46.01	46.90	44.67	44.88	44.88	8,644,123
Jul 15, 2026	48.00	48.80	45.99	46.27	46.27	10,675,443
Jul 14, 2026	48.99	48.99	45.45	47.66	47.66	17,806,634
Jul 13, 2026	54.00	55.79	50.35	50.35	50.35	13,848,026
Jul 10, 2026	50.99	55.94	50.55	55.94	55.94	13,877,867
Jul 9, 2026	51.00	51.00	48.20	50.85	50.85	9,405,963
Jul 8, 2026	53.37	53.54	50.36	50.40	50.40	9,897,185
Jul 7, 2026	55.17	55.62	53.06	53.33	53.33	9,344,796
Jul 6, 2026	58.80	60.16	54.72	54.88	54.88	12,373,741
Jul 3, 2026	57.90	59.66	57.08	58.99	58.99	11,098,139
Jul 2, 2026	59.21	61.20	57.80	57.94	57.94	11,976,607
Jul 1, 2026	59.08	61.99	57.50	60.22	60.22	15,390,040
Jun 30, 2026	57.35	60.22	56.70	59.68	59.68	15,708,360
Jun 29, 2026	57.50	57.70	55.46	56.55	56.55	11,124,909
Jun 26, 2026	58.20	59.88	56.67	57.13	57.13	13,481,652
Jun 25, 2026	59.95	60.56	57.39	58.10	58.10	13,579,381
Jun 24, 2026	59.40	60.99	57.49	60.05	60.05	12,884,998
Jun 23, 2026	62.50	62.63	59.00	59.35	59.35	13,321,769
Jun 22, 2026	62.67	64.90	60.56	63.06	63.06	19,419,997
Jun 18, 2026	66.28	66.30	63.50	63.88	63.88	21,270,294
Jun 17, 2026	69.50	69.97	66.35	66.83	66.83	20,690,248
Jun 16, 2026	67.17	69.77	65.51	67.71	67.71	20,624,634
Jun 15, 2026	65.36	65.54	63.42	65.17	65.17	9,711,554
Jun 12, 2026	65.27	67.11	64.11	64.22	64.22	11,248,916
Jun 11, 2026	65.14	65.30	62.75	63.88	63.88	8,854,371
Jun 10, 2026	67.71	67.93	63.13	64.79	64.79	13,482,574
Jun 9, 2026	68.54	69.22	66.45	68.86	68.86	10,593,726
Jun 8, 2026	69.66	73.08	66.52	67.08	67.08	14,522,072
Jun 5, 2026	75.78	76.12	70.03	72.86	72.86	18,853,769
Jun 4, 2026	73.45	74.70	71.02	73.47	73.47	12,275,752
Jun 3, 2026	72.44	76.54	71.33	74.07	74.07	13,948,029
Jun 2, 2026	75.09	76.23	70.98	72.52	72.52	11,110,990
Jun 1, 2026	77.00	79.88	74.71	75.07	75.07	12,210,917
May 29, 2026	83.50	84.14	75.90	77.05	77.05	14,646,905
May 28, 2026	85.24	85.50	82.05	84.09	84.09	12,449,593
May 27, 2026	87.31	89.98	84.00	85.65	85.65	13,137,280
May 26, 2026	92.46	92.52	85.30	88.00	88.00	21,843,270
May 25, 2026	100.31	101.66	90.80	94.70	94.70	23,419,979
May 22, 2026	98.00	99.90	95.00	99.39	99.39	15,751,702
May 21, 2026	98.80	103.20	96.77	97.66	97.66	21,363,500
May 20, 2026	94.87	101.00	94.25	98.86	98.86	19,728,382
May 19, 2026	99.94	100.78	93.80	95.12	95.12	20,786,712
May 18, 2026	98.30	104.06	95.89	99.50	99.50	24,473,470
May 15, 2026	100.10	100.88	91.05	97.21	97.21	29,203,830
May 14, 2026	106.01	110.63	99.30	100.28	100.28	34,153,958
May 13, 2026	103.00	106.73	100.97	101.50	101.50	26,592,103
May 12, 2026	108.43	110.00	98.95	103.92	103.92	33,347,574
May 11, 2026	105.70	106.18	103.17	106.18	106.18	26,155,392
May 8, 2026	89.89	96.53	88.30	96.53	96.53	31,076,360
May 7, 2026	82.86	90.06	82.82	87.75	87.75	27,507,232
May 6, 2026	81.00	82.66	78.89	81.87	81.87	16,104,965
Apr 30, 2026	76.18	80.92	75.90	80.65	80.65	20,976,567
Apr 29, 2026	71.56	77.58	70.80	76.86	76.86	18,794,922
Apr 28, 2026	75.70	76.17	72.85	72.87	72.87	11,323,626
Apr 27, 2026	74.01	76.31	73.78	74.70	74.70	9,534,074
Apr 24, 2026	76.00	76.00	72.28	74.87	74.87	12,662,862
Apr 23, 2026	78.50	78.99	76.38	76.38	76.38	13,815,442
Apr 22, 2026	81.20	81.25	78.06	79.10	79.10	19,679,344
Apr 21, 2026	79.23	82.00	77.79	81.25	81.25	28,588,355
Apr 20, 2026	75.00	79.67	73.99	78.20	78.20	25,266,903
Apr 17, 2026	74.41	75.18	72.70	74.29	74.29	16,486,834
Apr 16, 2026	73.82	76.30	72.50	75.11	75.11	20,086,174
Apr 15, 2026	72.69	76.96	72.08	72.96	72.96	27,851,667
Apr 14, 2026	72.60	72.87	69.70	71.14	71.14	19,386,792
Apr 13, 2026	73.31	74.48	72.55	73.09	73.09	17,060,281
Apr 10, 2026	73.00	76.35	69.95	74.10	74.10	25,057,936
Apr 9, 2026	71.75	76.73	70.40	75.53	75.53	15,674,534
Apr 8, 2026	71.39	73.28	71.02	72.92	72.92	10,026,248
Apr 7, 2026	69.69	70.89	69.10	69.95	69.95	8,197,825
Apr 3, 2026	71.61	72.80	68.55	68.89	68.89	8,969,655
Apr 2, 2026	72.22	73.30	71.08	71.61	71.61	8,687,480
Apr 1, 2026	73.00	75.00	70.08	73.18	73.18	12,473,234
Mar 31, 2026	72.00	75.89	71.30	71.98	71.98	14,374,301
Mar 30, 2026	70.71	72.92	68.48	72.61	72.61	17,202,361
Mar 27, 2026	71.42	73.32	70.89	71.91	71.91	12,219,378
Mar 26, 2026	75.99	76.83	72.68	73.31	73.31	12,051,259
Mar 25, 2026	77.35	78.96	74.64	75.84	75.84	16,371,784
Mar 24, 2026	79.03	79.98	72.36	76.51	76.51	17,754,078
Mar 23, 2026	80.62	84.56	78.10	78.55	78.55	18,021,026
Mar 20, 2026	83.00	91.21	79.75	84.77	84.77	24,883,168
Mar 19, 2026	83.51	85.36	81.80	82.92	82.92	10,460,046
Mar 18, 2026	83.82	86.40	82.33	85.65	85.65	14,906,801
Mar 17, 2026	83.38	86.00	82.16	82.45	82.45	16,171,239
Mar 16, 2026	83.40	83.99	79.95	81.20	81.20	10,477,959
Mar 13, 2026	84.11	86.28	82.76	82.89	82.89	10,231,129
Mar 12, 2026	88.60	89.00	83.57	84.88	84.88	16,272,214
Mar 11, 2026	91.15	93.30	88.88	89.15	89.15	18,628,643
Mar 10, 2026	89.52	92.02	85.40	91.02	91.02	18,526,670
Mar 9, 2026	87.33	88.97	84.15	87.42	87.42	22,136,926
Mar 6, 2026	87.00	95.72	85.91	92.00	92.00	28,849,522
Mar 5, 2026	85.66	88.88	84.66	87.02	87.02	15,636,011
Mar 4, 2026	81.63	87.80	81.34	83.58	83.58	16,023,776
Mar 3, 2026	90.75	93.18	82.76	83.02	83.02	22,135,276
Mar 2, 2026	91.80	94.88	89.09	90.30	90.30	28,088,969
Feb 27, 2026	87.62	92.94	86.84	92.94	92.94	28,201,009
Feb 26, 2026	86.33	86.60	84.01	84.49	84.49	12,914,348
Feb 25, 2026	87.18	88.00	84.57	86.17	86.17	15,398,425
Feb 24, 2026	90.43	91.28	85.08	86.17	86.17	13,406,507
Feb 13, 2026	92.99	93.89	89.43	89.49	89.49	15,359,783
Feb 12, 2026	94.07	98.01	93.01	93.70	93.70	16,205,473
Feb 11, 2026	97.01	101.80	95.41	96.50	96.50	17,570,475
Feb 10, 2026	96.90	100.50	93.00	98.31	98.31	24,673,491
Feb 9, 2026	103.70	104.70	96.60	97.15	97.15	33,130,749
Feb 6, 2026	92.57	102.57	92.57	97.83	97.83	34,912,036
Feb 5, 2026	103.01	105.70	102.86	102.86	102.86	11,331,895
Feb 4, 2026	114.42	116.68	106.59	114.29	114.29	41,267,840
Feb 3, 2026	107.57	110.22	103.99	110.22	110.22	31,924,046
Feb 2, 2026	104.80	106.83	99.88	100.20	100.20	24,939,229
Jan 30, 2026	103.99	106.30	95.12	100.82	100.82	29,671,124
Jan 29, 2026	96.93	108.57	96.69	105.03	105.03	38,027,638
Jan 28, 2026	104.00	104.00	97.63	98.70	98.70	29,413,159
Jan 27, 2026	105.48	108.97	96.66	104.12	104.12	47,648,464
Jan 26, 2026	109.38	109.38	105.00	107.40	107.40	43,940,166
Jan 23, 2026	98.57	99.44	95.82	99.44	99.44	4,588,917
Jan 22, 2026	82.08	90.40	82.08	90.40	90.40	24,380,764
Jan 21, 2026	85.60	88.02	81.50	82.18	82.18	25,497,112
Jan 20, 2026	89.90	90.36	81.72	84.25	84.25	38,208,495
Jan 19, 2026	86.40	96.20	86.00	90.80	90.80	33,478,592
Jan 16, 2026	82.10	90.83	81.20	89.70	89.70	36,420,829
Jan 15, 2026	81.90	89.00	80.15	82.62	82.62	33,926,419
Jan 14, 2026	82.00	87.60	78.22	82.35	82.35	48,668,323
Jan 13, 2026	68.50	80.09	68.45	80.09	80.09	55,371,874
Jan 12, 2026	71.79	75.77	70.67	72.81	72.81	46,704,522
Jan 9, 2026	69.99	75.38	67.80	70.66	70.66	65,859,799
Jan 8, 2026	61.58	68.53	60.67	68.53	68.53	35,710,417
Jan 7, 2026	57.00	63.77	56.30	62.30	62.30	54,897,943
Jan 6, 2026	53.39	57.97	52.63	57.97	57.97	35,682,914
Jan 5, 2026	54.62	55.01	52.46	52.70	52.70	29,208,603
Dec 31, 2025	54.95	56.56	53.00	54.61	54.61	35,821,040
Dec 30, 2025	56.32	57.40	52.90	53.63	53.63	46,209,215
Dec 29, 2025	56.44	60.36	55.50	58.00	58.00	63,543,955
Dec 26, 2025	50.70	54.87	50.68	54.87	54.87	25,421,143
Dec 25, 2025	49.49	51.79	49.39	49.88	49.88	44,498,524
Dec 24, 2025	42.78	49.01	42.50	49.01	49.01	37,030,755
Dec 23, 2025	49.51	50.00	44.55	44.55	44.55	36,585,110
Dec 22, 2025	47.50	51.88	47.31	49.50	49.50	42,773,893
Dec 19, 2025	46.40	49.00	46.40	48.05	48.05	34,752,489
Dec 18, 2025	45.09	47.64	44.05	47.64	47.64	36,196,916
Dec 17, 2025	40.35	43.31	40.35	43.31	43.31	24,196,641
Dec 16, 2025	41.36	41.48	39.22	39.37	39.37	19,578,608
Dec 15, 2025	43.54	44.36	40.50	40.77	40.77	39,544,965
Dec 12, 2025	36.66	40.33	36.17	40.33	40.33	19,117,718
Dec 11, 2025	37.30	37.46	36.51	36.66	36.66	7,690,833
Dec 10, 2025	36.70	37.80	36.00	37.59	37.59	11,754,456
Dec 9, 2025	36.58	36.97	36.20	36.68	36.68	6,578,385
Dec 8, 2025	36.72	37.18	36.36	36.87	36.87	6,641,027
Dec 5, 2025	36.18	36.72	35.87	36.68	36.68	5,782,484
Dec 4, 2025	36.84	36.96	36.12	36.14	36.14	6,479,206
Dec 3, 2025	37.61	37.80	36.77	36.84	36.84	8,306,787
Dec 2, 2025	39.10	39.15	37.75	37.77	37.77	10,984,932
Dec 1, 2025	39.82	40.22	39.28	39.34	39.34	7,233,701
Nov 28, 2025	39.40	39.81	38.78	39.66	39.66	6,312,820
Nov 27, 2025	40.00	40.78	39.39	39.50	39.50	8,002,490
Nov 26, 2025	40.18	41.20	39.61	39.79	39.79	8,559,014
Nov 25, 2025	39.60	40.58	39.24	40.34	40.34	11,585,769
Nov 24, 2025	41.19	41.61	39.00	39.41	39.41	14,887,242
Nov 21, 2025	43.18	44.50	41.01	41.20	41.20	21,948,088
Nov 20, 2025	43.35	45.88	42.51	44.29	44.29	27,416,595
Nov 19, 2025	42.85	44.88	42.60	43.40	43.40	15,720,718
Nov 18, 2025	42.20	45.50	42.20	43.07	43.07	16,878,368
Nov 17, 2025	43.18	43.75	42.11	42.53	42.53	11,342,806
Nov 14, 2025	42.14	45.30	41.75	43.21	43.21	21,146,578
Nov 13, 2025	42.51	43.39	42.24	42.52	42.52	12,545,397
Nov 12, 2025	43.77	44.22	41.39	42.27	42.27	15,215,497
Nov 11, 2025	44.42	45.60	44.07	44.12	44.12	17,607,817
Nov 10, 2025	43.68	44.88	43.18	44.07	44.07	14,429,047
Nov 7, 2025	43.36	44.48	42.81	43.23	43.23	15,517,067
Nov 6, 2025	43.50	43.69	42.74	42.88	42.88	9,823,801
Nov 5, 2025	41.35	44.66	41.35	43.50	43.50	16,651,591
Nov 4, 2025	43.02	43.39	41.60	41.96	41.96	6,455,048
Nov 3, 2025	42.61	43.27	42.15	43.15	43.15	9,012,297

Mobilize your Website

View Site in Mobile | Classic

Share by: