Ningbo ZhongDa Leader Intelligent Transmission Co., Ltd. - 002896.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	86.45	90.67	90.67	91.1	85.68	14.97M
September 04, 2025	92.27	86.55	86.55	92.88	85	18.22M
September 03, 2025	99	92.91	92.91	99.65	92.54	21.68M
September 02, 2025	91.97	97.95	97.95	100	87.78	34.43M
September 01, 2025	92.67	91.85	91.85	93.58	91	10.33M
August 29, 2025	91.99	92.77	92.77	94.76	91.25	13.54M
August 28, 2025	93.12	92.23	92.23	93.3	89.05	20.83M
August 27, 2025	95.74	93.99	93.99	97.89	93.93	16.34M
August 26, 2025	98.35	95.74	95.74	98.68	95.56	15.81M
August 25, 2025	97.5	98.85	98.85	100.9	97.32	19.13M
August 22, 2025	93.38	96.66	96.66	97.45	93.28	18.03M
August 21, 2025	97.6	93.43	93.43	98.61	93.4	21.58M
August 20, 2025	97.79	99.02	99.02	103	96.7	20.81M
August 19, 2025	99.6	98.63	98.63	104	97.8	24.69M
August 18, 2025	101.76	101.66	101.66	104.28	97.51	26.92M
August 15, 2025	98.92	99.59	99.59	101.51	98.01	22.35M
August 14, 2025	102.36	99.58	99.58	106.66	96.28	32.86M
August 13, 2025	96	102.4	102.4	106	94.5	35.29M
August 12, 2025	96.01	96.66	96.66	99.66	93.68	26.44M
August 11, 2025	95.5	97.07	97.07	98.86	95.41	27.34M
August 08, 2025	99.01	96.02	96.02	99.05	95.39	33.24M
August 07, 2025	99	102.97	102.97	103.22	97.8	42.11M
August 06, 2025	86.68	94.38	94.38	94.38	85.3	27.92M
August 05, 2025	84.5	85.8	85.8	88	83.5	31.86M
August 04, 2025	78.86	82.49	82.49	82.5	78.6	23.3M
August 01, 2025	78.98	78.4	78.4	80.53	77.55	14.5M
July 31, 2025	78.53	79.77	79.77	81.9	78.11	19.71M
July 30, 2025	85.27	79.53	79.53	86	79	33.27M
July 29, 2025	83.5	87.7	87.7	89.96	82.8	33.27M
July 28, 2025	83.62	84.45	84.45	86	82.8	23.42M
July 25, 2025	83.56	82.61	82.61	85.26	82.01	21.88M
July 24, 2025	84.12	83.67	83.67	85.98	83	24.78M
July 23, 2025	84.4	84.41	84.41	88.98	83.8	32.02M
July 22, 2025	86.7	88.35	88.35	92.58	83	41.09M
July 21, 2025	84	88.28	88.28	88.28	83	34.89M
July 18, 2025	76.2	80.25	80.25	81.45	74.88	37.5M
July 17, 2025	70.91	76.4	76.4	77.99	69.41	45.21M
July 16, 2025	67.48	70.9	70.9	74.3	65.52	37.81M
July 15, 2025	70	67.8	67.8	70.97	67.2	45.11M
July 14, 2025	63.83	67.58	67.58	67.58	63.18	28.07M
July 11, 2025	55.49	61.44	61.44	61.44	55.01	30.16M
July 10, 2025	56.23	55.85	55.85	56.95	55.64	15.94M
July 09, 2025	58.81	58.17	58.17	60.81	58	28.41M
July 08, 2025	53.66	55.28	55.28	56.37	53.66	8.06M
July 07, 2025	55	54.12	54.12	55.05	53.9	4.83M
July 04, 2025	55.35	55.09	55.09	55.95	54.56	5.26M
July 03, 2025	55.35	55.5	55.5	56.35	55	5.27M
July 02, 2025	57.32	55.74	55.74	57.32	55.31	7.17M
July 01, 2025	57.85	57.54	57.54	58.18	56.95	6.07M
June 30, 2025	57.1	57.91	57.91	58.2	57.06	7.35M
June 27, 2025	56.89	57.11	57.11	57.72	55.9	8.36M
June 26, 2025	58.4	57.08	56.88	58.98	57.02	14.27M
June 25, 2025	56.98	58.06	57.86	58.31	56.78	19.03M
June 24, 2025	54.12	56.96	56.76	57.54	54.09	21.21M
June 23, 2025	52.85	53.86	53.67	54.1	52.73	7.56M
June 20, 2025	55.05	53.67	53.48	55.45	53.51	7.98M
June 19, 2025	55.37	55.05	54.86	57.21	55	13.32M
June 18, 2025	55.02	55.37	55.18	55.56	54.53	5.58M
June 17, 2025	55.77	55.02	54.83	56.08	54.89	4.83M
June 16, 2025	55.31	55.67	55.47	55.98	55.31	5.4M

Ningbo ZhongDa Leader Intelligent Transmission Co., Ltd. (002896.SZ) SHZ