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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	12.18	12.03	12.03	12.67	11.79	129.25M
January 13, 2026	11.82	12.2	12.2	12.78	11.18	168.15M
January 12, 2026	11.34	11.64	11.64	11.64	11.29	85.6M
January 09, 2026	11.05	11.22	11.22	11.3	11.01	57.94M
January 08, 2026	10.86	11.09	11.09	11.15	10.82	57.18M
January 07, 2026	11.05	10.87	10.87	11.15	10.84	53.64M
January 06, 2026	10.9	10.98	10.98	11.06	10.77	61.57M
January 05, 2026	10.47	10.9	10.9	10.93	10.45	72.32M
December 31, 2025	10.48	10.44	10.44	10.52	10.25	31.32M
December 30, 2025	10.42	10.45	10.45	10.56	10.33	30.39M
December 29, 2025	10.43	10.47	10.47	10.57	10.42	28.92M
December 26, 2025	10.48	10.48	10.48	10.57	10.38	38.71M
December 25, 2025	10.49	10.49	10.49	10.52	10.36	32.66M
December 24, 2025	10.23	10.49	10.49	10.55	10.18	47.49M
December 23, 2025	10.34	10.19	10.19	10.34	10.15	25.13M
December 22, 2025	10.3	10.37	10.37	10.43	10.25	24.21M
December 19, 2025	10.11	10.26	10.26	10.27	10.1	27.92M
December 18, 2025	10.03	10.1	10.1	10.28	10.01	26.39M
December 17, 2025	10.05	10.16	10.16	10.19	9.88	35.68M
December 16, 2025	10.26	10.02	10.02	10.26	10.01	34.9M
December 15, 2025	10.28	10.31	10.31	10.53	10.26	29.72M
December 12, 2025	10.16	10.4	10.4	10.52	10.15	45.13M
December 11, 2025	10.39	10.16	10.16	10.42	10.15	29.22M
December 10, 2025	10.52	10.37	10.37	10.53	10.23	32.27M
December 09, 2025	10.67	10.5	10.5	10.74	10.48	35.56M
December 08, 2025	10.45	10.66	10.66	10.75	10.45	47.18M
December 05, 2025	10.3	10.44	10.44	10.49	10.13	38.58M
December 04, 2025	10.28	10.4	10.4	10.47	10.1	47.8M
December 03, 2025	10.85	10.32	10.32	10.85	10.3	69.08M
December 02, 2025	11.17	10.89	10.89	11.17	10.85	48.56M
December 01, 2025	11.1	11.17	11.17	11.26	11.06	43.65M
November 28, 2025	11.06	11.16	11.16	11.22	10.95	40.63M
November 27, 2025	11.32	11.05	11.05	11.35	11.03	52.72M
November 26, 2025	11.05	11.31	11.31	11.49	10.8	77.09M
November 25, 2025	11.1	11.06	11.06	11.35	11.05	65.07M
November 24, 2025	11.49	11.03	11.03	11.68	10.69	97.25M
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

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