Anhui ZhongDianXinLong Science and Technology Co., Ltd. (SHE:002298)
China · Delayed Price · Currency is CNY 8.90
+0.09 (1.02%)
Jul 31, 2026, 3:06 PM CST
SHE:002298 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 8.22 | 9.17 | 8.22 | 8.90 | 8.90 | 1.02% | 116,089,702 |
| Jul 30, 2026 | 9.00 | 9.21 | 8.68 | 8.81 | 8.81 | 0.46% | 143,584,391 |
| Jul 29, 2026 | 8.08 | 8.77 | 7.92 | 8.77 | 8.77 | 10.04% | 106,253,426 |
| Jul 28, 2026 | 8.30 | 8.34 | 7.90 | 7.97 | 7.97 | -5.68% | 93,150,547 |
| Jul 27, 2026 | 8.02 | 8.60 | 7.60 | 8.45 | 8.45 | 4.32% | 140,131,456 |
| Jul 24, 2026 | 7.73 | 8.10 | 7.67 | 8.10 | 8.10 | 10.05% | 54,922,980 |
| Jul 23, 2026 | 6.69 | 7.36 | 6.69 | 7.36 | 7.36 | 10.01% | 29,780,621 |
| Jul 22, 2026 | 6.70 | 6.85 | 6.65 | 6.69 | 6.69 | -1.76% | 18,072,630 |
| Jul 21, 2026 | 6.70 | 6.82 | 6.35 | 6.81 | 6.81 | 1.79% | 29,003,920 |
| Jul 20, 2026 | 6.78 | 6.98 | 6.60 | 6.69 | 6.69 | -1.18% | 25,385,787 |
| Jul 17, 2026 | 7.00 | 7.06 | 6.71 | 6.77 | 6.77 | -3.70% | 23,464,960 |
| Jul 16, 2026 | 6.92 | 7.20 | 6.85 | 7.03 | 7.03 | 0.72% | 23,400,338 |
| Jul 15, 2026 | 7.04 | 7.15 | 6.89 | 6.98 | 6.98 | 2.05% | 29,871,628 |
| Jul 14, 2026 | 6.65 | 6.84 | 6.49 | 6.84 | 6.84 | 2.86% | 22,574,318 |
| Jul 13, 2026 | 7.16 | 7.18 | 6.64 | 6.65 | 6.65 | -7.38% | 26,047,852 |
| Jul 10, 2026 | 7.07 | 7.38 | 6.94 | 7.18 | 7.18 | 1.70% | 26,873,010 |
| Jul 9, 2026 | 6.94 | 7.08 | 6.74 | 7.06 | 7.06 | 1.29% | 20,170,873 |
| Jul 8, 2026 | 7.12 | 7.17 | 6.94 | 6.97 | 6.97 | -1.69% | 15,921,815 |
| Jul 7, 2026 | 7.36 | 7.42 | 7.06 | 7.09 | 7.09 | -3.80% | 18,726,839 |
| Jul 6, 2026 | 7.61 | 7.66 | 7.36 | 7.37 | 7.37 | -2.12% | 17,132,813 |
| Jul 3, 2026 | 7.56 | 7.64 | 7.48 | 7.53 | 7.53 | 0.27% | 16,757,807 |
| Jul 2, 2026 | 7.66 | 7.84 | 7.47 | 7.51 | 7.51 | -2.72% | 25,764,461 |
| Jul 1, 2026 | 7.60 | 7.81 | 7.55 | 7.72 | 7.72 | 1.31% | 23,174,422 |
| Jun 30, 2026 | 7.40 | 7.73 | 7.30 | 7.62 | 7.62 | 2.56% | 27,406,992 |
| Jun 29, 2026 | 7.38 | 7.87 | 7.33 | 7.43 | 7.43 | 0.41% | 27,203,940 |
| Jun 26, 2026 | 7.60 | 7.69 | 7.39 | 7.40 | 7.40 | -3.14% | 23,360,402 |
| Jun 25, 2026 | 7.97 | 8.00 | 7.58 | 7.64 | 7.64 | -4.02% | 29,251,848 |
| Jun 24, 2026 | 8.01 | 8.02 | 7.77 | 7.96 | 7.96 | -1.12% | 21,873,040 |
| Jun 23, 2026 | 8.31 | 8.32 | 7.98 | 8.05 | 8.05 | -3.82% | 22,942,951 |
| Jun 22, 2026 | 8.15 | 8.38 | 7.95 | 8.37 | 8.37 | 2.70% | 31,170,455 |
| Jun 18, 2026 | 8.25 | 8.31 | 8.13 | 8.15 | 8.15 | -2.04% | 19,602,080 |
| Jun 17, 2026 | 8.58 | 8.59 | 8.24 | 8.32 | 8.32 | -2.69% | 25,459,320 |
| Jun 16, 2026 | 8.25 | 8.63 | 8.12 | 8.55 | 8.55 | 3.01% | 33,849,540 |
| Jun 15, 2026 | 8.25 | 8.36 | 8.14 | 8.30 | 8.30 | 3.23% | 26,939,190 |
| Jun 12, 2026 | 8.00 | 8.17 | 7.92 | 8.04 | 8.04 | 1.90% | 25,168,180 |
| Jun 11, 2026 | 8.02 | 8.09 | 7.80 | 7.89 | 7.89 | -2.71% | 22,923,830 |
| Jun 10, 2026 | 8.26 | 8.34 | 8.03 | 8.11 | 8.11 | -2.76% | 21,834,960 |
| Jun 9, 2026 | 8.39 | 8.43 | 8.22 | 8.34 | 8.34 | 1.09% | 17,847,725 |
| Jun 8, 2026 | 8.51 | 8.65 | 8.13 | 8.25 | 8.25 | -5.93% | 28,966,152 |
| Jun 5, 2026 | 8.78 | 8.93 | 8.54 | 8.77 | 8.77 | -0.90% | 27,628,630 |
| Jun 4, 2026 | 8.97 | 9.07 | 8.76 | 8.85 | 8.85 | -2.32% | 27,259,340 |
| Jun 3, 2026 | 9.10 | 9.18 | 9.00 | 9.06 | 9.06 | -0.55% | 22,872,600 |
| Jun 2, 2026 | 9.42 | 9.45 | 8.96 | 9.11 | 9.11 | -3.90% | 31,728,030 |
| Jun 1, 2026 | 9.33 | 9.58 | 9.30 | 9.48 | 9.48 | 1.72% | 23,606,070 |
| May 29, 2026 | 9.91 | 9.97 | 9.30 | 9.32 | 9.32 | -6.05% | 40,661,020 |
| May 28, 2026 | 9.73 | 9.95 | 9.65 | 9.92 | 9.92 | 1.95% | 32,948,470 |
| May 27, 2026 | 9.90 | 10.05 | 9.69 | 9.73 | 9.73 | -2.60% | 35,670,980 |
| May 26, 2026 | 10.26 | 10.27 | 9.84 | 9.99 | 9.99 | -4.13% | 45,541,810 |
| May 25, 2026 | 10.71 | 11.02 | 10.32 | 10.42 | 10.42 | -2.25% | 47,252,750 |
| May 22, 2026 | 10.64 | 10.83 | 10.54 | 10.66 | 10.66 | 0.76% | 40,636,740 |