Ningbo ZhongDa Leader Intelligent Transmission Co., Ltd. (SHE:002896)
China · Delayed Price · Currency is CNY 94.60
+3.93 (4.33%)
Sep 8, 2025, 2:45 PM CST
SHE:002896 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 86.45 | 91.10 | 85.68 | 90.67 | 90.67 | 4.76% | 14,966,127 |
| Sep 4, 2025 | 92.27 | 92.88 | 85.00 | 86.55 | 86.55 | -6.85% | 18,222,041 |
| Sep 3, 2025 | 99.00 | 99.65 | 92.54 | 92.91 | 92.91 | -5.15% | 21,681,349 |
| Sep 2, 2025 | 91.97 | 100.00 | 87.78 | 97.95 | 97.95 | 6.64% | 34,426,713 |
| Sep 1, 2025 | 92.67 | 93.58 | 91.00 | 91.85 | 91.85 | -0.99% | 10,325,924 |
| Aug 29, 2025 | 91.99 | 94.76 | 91.25 | 92.77 | 92.77 | 0.59% | 13,536,490 |
| Aug 28, 2025 | 93.12 | 93.30 | 89.05 | 92.23 | 92.23 | -1.87% | 20,828,263 |
| Aug 27, 2025 | 95.74 | 97.89 | 93.93 | 93.99 | 93.99 | -1.83% | 16,341,024 |
| Aug 26, 2025 | 98.35 | 98.68 | 95.56 | 95.74 | 95.74 | -3.15% | 15,809,181 |
| Aug 25, 2025 | 97.50 | 100.90 | 97.32 | 98.85 | 98.85 | 2.27% | 19,132,062 |
| Aug 22, 2025 | 93.38 | 97.45 | 93.28 | 96.66 | 96.66 | 3.46% | 18,029,249 |
| Aug 21, 2025 | 97.60 | 98.61 | 93.40 | 93.43 | 93.43 | -5.65% | 21,580,758 |
| Aug 20, 2025 | 97.79 | 103.00 | 96.70 | 99.02 | 99.02 | 0.40% | 20,810,013 |
| Aug 19, 2025 | 99.60 | 104.00 | 97.80 | 98.63 | 98.63 | -2.98% | 24,686,686 |
| Aug 18, 2025 | 101.76 | 104.28 | 97.51 | 101.66 | 101.66 | 2.08% | 26,924,002 |
| Aug 15, 2025 | 98.92 | 101.51 | 98.01 | 99.59 | 99.59 | 0.01% | 22,354,076 |
| Aug 14, 2025 | 102.36 | 106.66 | 96.28 | 99.58 | 99.58 | -2.75% | 32,863,347 |
| Aug 13, 2025 | 96.00 | 106.00 | 94.50 | 102.40 | 102.40 | 5.94% | 35,294,933 |
| Aug 12, 2025 | 96.01 | 99.66 | 93.68 | 96.66 | 96.66 | -0.42% | 26,439,103 |
| Aug 11, 2025 | 95.50 | 98.86 | 95.41 | 97.07 | 97.07 | 1.09% | 27,339,255 |
| Aug 8, 2025 | 99.01 | 99.05 | 95.39 | 96.02 | 96.02 | -6.75% | 33,240,073 |
| Aug 7, 2025 | 99.00 | 103.22 | 97.80 | 102.97 | 102.97 | 9.10% | 42,114,860 |
| Aug 6, 2025 | 86.68 | 94.38 | 85.30 | 94.38 | 94.38 | 10.00% | 27,924,142 |
| Aug 5, 2025 | 84.50 | 88.00 | 83.50 | 85.80 | 85.80 | 4.01% | 31,857,072 |
| Aug 4, 2025 | 78.86 | 82.50 | 78.60 | 82.49 | 82.49 | 5.22% | 23,298,814 |
| Aug 1, 2025 | 78.98 | 80.53 | 77.55 | 78.40 | 78.40 | -1.72% | 14,503,772 |
| Jul 31, 2025 | 78.53 | 81.90 | 78.11 | 79.77 | 79.77 | 0.30% | 19,706,802 |
| Jul 30, 2025 | 85.27 | 86.00 | 79.00 | 79.53 | 79.53 | -9.32% | 33,274,095 |
| Jul 29, 2025 | 83.50 | 89.96 | 82.80 | 87.70 | 87.70 | 3.85% | 33,265,638 |
| Jul 28, 2025 | 83.62 | 86.00 | 82.80 | 84.45 | 84.45 | 2.23% | 23,422,838 |
| Jul 25, 2025 | 83.56 | 85.26 | 82.01 | 82.61 | 82.61 | -1.27% | 21,879,039 |
| Jul 24, 2025 | 84.12 | 85.98 | 83.00 | 83.67 | 83.67 | -0.88% | 24,781,958 |
| Jul 23, 2025 | 84.40 | 88.98 | 83.80 | 84.41 | 84.41 | -4.46% | 32,019,982 |
| Jul 22, 2025 | 86.70 | 92.58 | 83.00 | 88.35 | 88.35 | 0.08% | 41,086,188 |
| Jul 21, 2025 | 84.00 | 88.28 | 83.00 | 88.28 | 88.28 | 10.01% | 34,892,256 |
| Jul 18, 2025 | 76.20 | 81.45 | 74.88 | 80.25 | 80.25 | 5.04% | 37,504,924 |
| Jul 17, 2025 | 70.91 | 77.99 | 69.41 | 76.40 | 76.40 | 7.76% | 45,207,798 |
| Jul 16, 2025 | 67.48 | 74.30 | 65.52 | 70.90 | 70.90 | 4.57% | 37,806,809 |
| Jul 15, 2025 | 70.00 | 70.97 | 67.20 | 67.80 | 67.80 | 0.33% | 45,105,963 |
| Jul 14, 2025 | 63.83 | 67.58 | 63.18 | 67.58 | 67.58 | 9.99% | 28,067,353 |
| Jul 11, 2025 | 55.49 | 61.44 | 55.01 | 61.44 | 61.44 | 10.01% | 30,155,323 |
| Jul 10, 2025 | 56.23 | 56.95 | 55.64 | 55.85 | 55.85 | -3.99% | 15,935,228 |
| Jul 9, 2025 | 58.81 | 60.81 | 58.00 | 58.17 | 58.17 | 5.23% | 28,411,085 |
| Jul 8, 2025 | 53.66 | 56.37 | 53.66 | 55.28 | 55.28 | 2.14% | 8,061,559 |
| Jul 7, 2025 | 55.00 | 55.05 | 53.90 | 54.12 | 54.12 | -1.76% | 4,832,820 |
| Jul 4, 2025 | 55.35 | 55.95 | 54.56 | 55.09 | 55.09 | -0.74% | 5,257,568 |
| Jul 3, 2025 | 55.35 | 56.35 | 55.00 | 55.50 | 55.50 | -0.43% | 5,269,086 |
| Jul 2, 2025 | 57.32 | 57.32 | 55.31 | 55.74 | 55.74 | -3.13% | 7,174,680 |
| Jul 1, 2025 | 57.85 | 58.18 | 56.95 | 57.54 | 57.54 | -0.64% | 6,072,641 |
| Jun 30, 2025 | 57.10 | 58.20 | 57.06 | 57.91 | 57.91 | 1.40% | 7,347,876 |