Anhui ZhongDianXinLong Science and Technology Co., Ltd. (SHE:002298)
China · Delayed Price · Currency is CNY 11.07
-1.13 (-9.26%)
Aug 29, 2025, 2:45 PM CST
SHE:002298 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 12.18 | 12.18 | 11.01 | 11.13 | 11.13 | -8.77% | 166,577,142 |
| Aug 28, 2025 | 11.61 | 12.48 | 11.30 | 12.20 | 12.20 | 1.24% | 219,560,848 |
| Aug 27, 2025 | 12.47 | 12.80 | 11.71 | 12.05 | 12.05 | 0.92% | 301,899,001 |
| Aug 26, 2025 | 10.92 | 11.94 | 10.92 | 11.94 | 11.94 | 10.05% | 114,106,180 |
| Aug 25, 2025 | 11.00 | 11.36 | 10.70 | 10.85 | 10.85 | -0.28% | 215,226,242 |
| Aug 22, 2025 | 10.45 | 11.65 | 10.18 | 10.88 | 10.88 | 0.74% | 258,192,907 |
| Aug 21, 2025 | 11.71 | 12.40 | 10.80 | 10.80 | 10.80 | -10.00% | 250,070,337 |
| Aug 20, 2025 | 12.84 | 13.60 | 11.79 | 12.00 | 12.00 | -3.54% | 368,490,588 |
| Aug 19, 2025 | 11.89 | 12.44 | 11.88 | 12.44 | 12.44 | 9.99% | 198,438,004 |
| Aug 18, 2025 | 11.15 | 11.75 | 11.00 | 11.31 | 11.31 | 5.90% | 334,338,226 |
| Aug 15, 2025 | 9.33 | 10.68 | 9.33 | 10.68 | 10.68 | 9.99% | 127,531,136 |
| Aug 14, 2025 | 9.30 | 10.34 | 8.66 | 9.71 | 9.71 | 3.08% | 337,447,922 |
| Aug 13, 2025 | 9.02 | 9.42 | 8.94 | 9.42 | 9.42 | 10.05% | 209,725,597 |
| Aug 12, 2025 | 7.78 | 8.56 | 7.77 | 8.56 | 8.56 | 10.03% | 96,758,956 |
| Aug 11, 2025 | 7.49 | 8.22 | 7.49 | 7.78 | 7.78 | 4.15% | 111,655,794 |
| Aug 8, 2025 | 7.48 | 7.75 | 7.35 | 7.47 | 7.47 | -0.93% | 71,540,082 |
| Aug 7, 2025 | 7.63 | 7.67 | 7.48 | 7.54 | 7.54 | -0.92% | 65,107,657 |
| Aug 6, 2025 | 7.28 | 7.64 | 7.23 | 7.61 | 7.61 | 4.25% | 96,084,334 |
| Aug 5, 2025 | 7.27 | 7.34 | 7.23 | 7.30 | 7.30 | -0.14% | 42,957,373 |
| Aug 4, 2025 | 7.10 | 7.31 | 7.06 | 7.31 | 7.31 | 0.97% | 51,015,128 |
| Aug 1, 2025 | 7.40 | 7.41 | 7.16 | 7.24 | 7.24 | -3.08% | 67,142,751 |
| Jul 31, 2025 | 7.39 | 7.65 | 7.32 | 7.47 | 7.47 | 1.49% | 89,126,659 |
| Jul 30, 2025 | 7.64 | 7.65 | 7.28 | 7.36 | 7.36 | -6.72% | 137,419,140 |
| Jul 29, 2025 | 7.51 | 8.05 | 7.35 | 7.89 | 7.89 | 4.78% | 187,322,247 |
| Jul 28, 2025 | 7.69 | 8.07 | 7.52 | 7.53 | 7.53 | -0.66% | 227,401,971 |
| Jul 25, 2025 | 7.12 | 7.58 | 7.12 | 7.58 | 7.58 | 10.01% | 75,964,133 |
| Jul 24, 2025 | 6.76 | 6.89 | 6.76 | 6.89 | 6.89 | 1.17% | 36,905,138 |
| Jul 23, 2025 | 6.95 | 6.98 | 6.79 | 6.81 | 6.81 | -2.16% | 54,228,678 |
| Jul 22, 2025 | 7.08 | 7.09 | 6.93 | 6.96 | 6.96 | -2.25% | 61,694,979 |
| Jul 21, 2025 | 7.10 | 7.14 | 7.03 | 7.12 | 7.12 | -0.14% | 63,047,248 |
| Jul 18, 2025 | 6.93 | 7.38 | 6.93 | 7.13 | 7.13 | 2.89% | 100,055,600 |
| Jul 17, 2025 | 6.92 | 6.97 | 6.86 | 6.93 | 6.93 | -0.72% | 50,885,630 |
| Jul 16, 2025 | 7.14 | 7.17 | 6.93 | 6.98 | 6.98 | -1.13% | 91,311,800 |
| Jul 15, 2025 | 6.86 | 7.13 | 6.68 | 7.06 | 7.06 | 2.77% | 121,066,655 |
| Jul 14, 2025 | 6.79 | 6.95 | 6.77 | 6.87 | 6.87 | 1.18% | 53,097,979 |
| Jul 11, 2025 | 6.80 | 6.81 | 6.71 | 6.79 | 6.79 | - | 36,341,700 |
| Jul 10, 2025 | 6.81 | 6.84 | 6.73 | 6.79 | 6.79 | -0.73% | 44,272,300 |
| Jul 9, 2025 | 6.87 | 6.96 | 6.82 | 6.84 | 6.84 | -0.73% | 58,898,298 |
| Jul 8, 2025 | 6.98 | 7.02 | 6.82 | 6.89 | 6.89 | 0.15% | 89,066,438 |
| Jul 7, 2025 | 6.66 | 6.92 | 6.63 | 6.88 | 6.88 | 2.84% | 83,158,180 |
| Jul 4, 2025 | 6.71 | 6.83 | 6.65 | 6.69 | 6.69 | -0.15% | 62,516,400 |
| Jul 3, 2025 | 6.64 | 6.71 | 6.63 | 6.70 | 6.70 | 0.45% | 39,101,600 |
| Jul 2, 2025 | 6.73 | 6.75 | 6.62 | 6.67 | 6.67 | -1.48% | 49,652,707 |
| Jul 1, 2025 | 6.78 | 6.87 | 6.70 | 6.77 | 6.77 | -0.29% | 65,852,161 |
| Jun 30, 2025 | 6.74 | 6.84 | 6.66 | 6.79 | 6.79 | 1.34% | 70,607,500 |
| Jun 27, 2025 | 6.81 | 6.86 | 6.67 | 6.70 | 6.70 | -1.76% | 95,110,528 |
| Jun 26, 2025 | 6.61 | 7.25 | 6.53 | 6.82 | 6.82 | 2.25% | 184,776,184 |
| Jun 25, 2025 | 6.43 | 6.74 | 6.37 | 6.67 | 6.67 | 3.73% | 154,175,193 |
| Jun 24, 2025 | 6.31 | 6.46 | 6.30 | 6.43 | 6.43 | 1.58% | 58,027,000 |
| Jun 23, 2025 | 6.11 | 6.43 | 6.11 | 6.33 | 6.33 | 2.10% | 60,116,540 |