Ningbo ZhongDa Leader Intelligent Transmission Co., Ltd. (SHE:002896)
China
· Delayed Price · Currency is CNY 94.77
+1.05 (1.12%)
Sep 29, 2025, 11:44 AM CST
SHE:002896 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 96.07 | 96.97 | 93.70 | 93.72 | 93.72 | -3.57% | 9,905,576 |
| Sep 25, 2025 | 97.99 | 99.24 | 96.90 | 97.19 | 97.19 | -0.81% | 11,475,756 |
| Sep 24, 2025 | 95.50 | 98.50 | 94.17 | 97.98 | 97.98 | 1.61% | 11,651,338 |
| Sep 23, 2025 | 98.30 | 99.46 | 93.65 | 96.43 | 96.43 | -1.51% | 13,940,598 |
| Sep 22, 2025 | 97.14 | 98.80 | 97.14 | 97.91 | 97.91 | 0.80% | 12,178,551 |
| Sep 19, 2025 | 100.00 | 101.94 | 96.64 | 97.13 | 97.13 | -5.52% | 20,977,727 |
| Sep 18, 2025 | 105.61 | 109.35 | 100.19 | 102.80 | 102.80 | -2.53% | 34,551,382 |
| Sep 17, 2025 | 107.18 | 108.68 | 103.73 | 105.47 | 105.47 | -0.12% | 29,928,348 |
| Sep 16, 2025 | 103.69 | 107.89 | 101.45 | 105.60 | 105.60 | 2.50% | 42,570,955 |
| Sep 15, 2025 | 93.65 | 103.02 | 93.01 | 103.02 | 103.02 | 10.01% | 21,704,411 |
| Sep 12, 2025 | 94.00 | 95.88 | 92.94 | 93.65 | 93.65 | 0.05% | 14,796,689 |
| Sep 11, 2025 | 90.50 | 94.23 | 90.10 | 93.60 | 93.60 | 2.80% | 14,657,577 |
| Sep 10, 2025 | 91.49 | 93.00 | 90.07 | 91.05 | 91.05 | -0.65% | 9,401,649 |
| Sep 9, 2025 | 93.45 | 93.89 | 91.30 | 91.65 | 91.65 | -3.18% | 12,229,331 |
| Sep 8, 2025 | 90.06 | 96.27 | 90.01 | 94.66 | 94.66 | 4.40% | 18,477,231 |
| 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 |