Anhui ZhongDianXinLong Science and Technology Co., Ltd. - 002298.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 21, 2025	12.75	11.87	11.87	12.88	11.87	115.94M
November 20, 2025	13.28	13.19	13.19	13.46	12.8	137.77M
November 19, 2025	13.36	13.64	13.64	13.9	13.11	199.37M
November 18, 2025	13.43	13.12	13.12	13.56	12.98	179.9M
November 17, 2025	12.28	13.43	13.43	13.43	12.15	152.43M
November 14, 2025	12.61	12.21	12.21	12.68	12.21	82.62M
November 13, 2025	12.48	12.85	12.85	13.08	12.32	100.92M
November 12, 2025	12.73	12.57	12.57	12.89	12.2	98.7M
November 11, 2025	12.26	12.93	12.93	13.5	12.11	157.01M
November 10, 2025	11.9	12.36	12.36	12.56	11.75	97.27M
November 07, 2025	12.31	11.97	11.97	12.45	11.93	85.38M
November 06, 2025	12.91	12.45	12.45	12.91	12.35	113.24M
November 05, 2025	12.2	12.96	12.96	13.1	12.15	143.2M
November 04, 2025	12.61	12.64	12.64	12.96	12.45	138.39M
November 03, 2025	12.03	12.51	12.51	12.57	11.86	123.8M
October 31, 2025	11.63	12.19	12.19	12.49	11.63	125.13M
October 30, 2025	11.53	11.75	11.75	12.36	11.53	97.71M
October 29, 2025	11.9	12.18	12.18	12.35	11.82	129.19M
October 28, 2025	11.91	11.75	11.75	12.01	11.67	69.36M
October 27, 2025	11.81	12.03	12.03	12.17	11.71	96.17M
October 24, 2025	11.53	11.63	11.63	11.72	11.44	59.05M
October 23, 2025	11.7	11.42	11.42	11.77	11.21	70.33M
October 22, 2025	11.95	11.74	11.74	12.07	11.7	70.97M
October 21, 2025	11.72	11.99	11.99	12.14	11.56	102.39M
October 20, 2025	12.09	11.7	11.7	12.19	11.6	126.91M
October 17, 2025	13.3	12.05	12.05	13.39	12.05	163.68M
October 16, 2025	13.3	13.39	13.39	14.26	12.89	197.19M
October 15, 2025	14.03	13.77	13.77	14.68	13.08	230.76M
October 14, 2025	13.8	13.97	13.97	14.63	13.59	279.09M
October 13, 2025	12.61	13.3	13.3	13.87	12.61	201.98M
October 10, 2025	13.05	14.01	14.01	14.69	13.05	284.75M
October 09, 2025	13.23	13.41	13.41	13.8	13.1	281.31M
September 30, 2025	12.22	13.19	13.19	13.19	12.22	96.23M
September 29, 2025	12.85	11.99	11.99	13.09	11.8	265.58M
September 26, 2025	13.5	12.86	12.86	14.99	12.85	352.47M
September 25, 2025	12.86	13.79	13.79	13.79	12.61	249.37M
September 24, 2025	11.18	12.54	12.54	12.54	11.09	190.65M
September 23, 2025	11.65	11.4	11.4	11.98	11.14	259.17M
September 22, 2025	10.89	10.89	10.89	10.89	10.7	81.67M
September 19, 2025	10.05	9.9	9.9	10.25	9.89	59.07M
September 18, 2025	10.21	10.11	10.11	10.55	10	82.52M
September 17, 2025	10.41	10.32	10.32	10.46	10.2	81.31M
September 16, 2025	10.06	10.57	10.57	10.74	9.99	120.97M
September 15, 2025	10.26	10.14	10.14	10.26	9.95	77.13M
September 12, 2025	9.93	10.27	10.27	10.47	9.8	132.17M
September 11, 2025	9.52	9.82	9.82	9.84	9.38	70.49M
September 10, 2025	9.42	9.52	9.52	9.63	9.4	43.32M
September 09, 2025	9.77	9.41	9.41	9.77	9.39	55.24M
September 08, 2025	9.78	9.78	9.78	9.91	9.68	53.09M
September 05, 2025	9.57	9.78	9.78	9.78	9.32	65.71M
September 04, 2025	9.8	9.57	9.57	9.95	9.35	83.56M
September 03, 2025	10.43	9.78	9.78	10.57	9.75	94.36M
September 02, 2025	10.84	10.28	10.28	10.9	10.21	112.18M
September 01, 2025	11	10.9	10.9	11.19	10.73	111.78M
August 29, 2025	12.18	11.13	11.13	12.18	11.01	166.58M
August 28, 2025	11.61	12.2	12.2	12.48	11.3	219.56M
August 27, 2025	12.47	12.05	12.05	12.8	11.71	301.9M
August 26, 2025	10.92	11.94	11.94	11.94	10.92	114.11M
August 25, 2025	11	10.85	10.85	11.36	10.7	215.23M
August 22, 2025	10.45	10.88	10.88	11.65	10.18	258.19M

Anhui ZhongDianXinLong Science and Technology Co., Ltd. (002298.SZ) SHZ