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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	10.65	10.59	10.59	10.74	10.59	17.14M
February 12, 2026	10.66	10.71	10.71	10.76	10.51	23.41M
February 11, 2026	10.64	10.54	10.54	10.72	10.52	14.41M
February 10, 2026	10.75	10.67	10.67	10.77	10.62	16.56M
February 09, 2026	10.58	10.69	10.69	10.72	10.53	23.53M
February 06, 2026	10.26	10.45	10.45	10.53	10.18	21.83M
February 05, 2026	10.58	10.3	10.3	10.58	10.28	22.94M
February 04, 2026	10.51	10.57	10.57	10.67	10.44	22.09M
February 03, 2026	10.49	10.56	10.56	10.56	10.31	24.53M
February 02, 2026	10.26	10.34	10.34	10.68	10.26	30.87M
January 30, 2026	10.85	10.41	10.41	10.85	10.34	31.51M
January 29, 2026	10.68	10.76	10.76	11	10.53	32.29M
January 28, 2026	10.96	10.77	10.77	11.09	10.76	28.58M
January 27, 2026	11.1	10.96	10.96	11.13	10.65	41.45M
January 26, 2026	11.55	11.14	11.14	11.6	11.1	43.33M
January 23, 2026	11.34	11.52	11.52	11.55	11.25	44.64M
January 22, 2026	11.36	11.34	11.34	11.43	11.27	34.82M
January 21, 2026	11.58	11.33	11.33	11.62	11.31	63.82M
January 20, 2026	11.91	11.82	11.82	12.12	11.72	57.74M
January 19, 2026	11.51	11.9	11.9	12.05	11.41	67.73M
January 16, 2026	12.55	11.69	11.69	12.56	11.68	91.55M
January 15, 2026	11.89	12.01	12.01	12.4	11.4	100.02M
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

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