Anhui ZhongDianXinLong Science and Technology Co., Ltd. (SHE:002298)
China
· Delayed Price · Currency is CNY 9.77
+0.19 (1.98%)
Apr 29, 2026, 3:04 PM CST
SHE:002298 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 9.92 | 9.92 | 9.52 | 9.76 | - | 1.88% | 6,087,073 |
| Apr 28, 2026 | 9.80 | 9.85 | 9.54 | 9.58 | 9.58 | -2.74% | 23,423,770 |
| Apr 27, 2026 | 9.80 | 9.89 | 9.68 | 9.85 | 9.85 | -0.10% | 19,976,570 |
| Apr 24, 2026 | 9.92 | 9.99 | 9.73 | 9.86 | 9.86 | -1.40% | 25,915,670 |
| Apr 23, 2026 | 10.18 | 10.32 | 9.90 | 10.00 | 10.00 | -2.25% | 34,450,320 |
| Apr 22, 2026 | 10.12 | 10.25 | 10.00 | 10.23 | 10.23 | 0.49% | 30,334,170 |
| Apr 21, 2026 | 10.36 | 10.40 | 10.01 | 10.18 | 10.18 | -2.40% | 34,490,300 |
| Apr 20, 2026 | 10.39 | 10.44 | 10.33 | 10.43 | 10.43 | 0.29% | 31,468,240 |
| Apr 17, 2026 | 10.45 | 10.59 | 10.26 | 10.40 | 10.40 | -0.38% | 31,451,570 |
| Apr 16, 2026 | 10.34 | 10.46 | 10.17 | 10.44 | 10.44 | 0.87% | 33,892,970 |
| Apr 15, 2026 | 10.36 | 10.53 | 10.27 | 10.35 | 10.35 | 0.68% | 41,173,970 |
| Apr 14, 2026 | 10.25 | 10.44 | 10.13 | 10.28 | 10.28 | 1.08% | 32,083,240 |
| Apr 13, 2026 | 9.90 | 10.18 | 9.85 | 10.17 | 10.17 | 2.01% | 33,048,021 |
| Apr 10, 2026 | 10.07 | 10.15 | 9.97 | 9.97 | 9.97 | -0.20% | 31,003,420 |
| Apr 9, 2026 | 10.13 | 10.13 | 9.86 | 9.99 | 9.99 | -1.96% | 34,438,201 |
| Apr 8, 2026 | 9.95 | 10.19 | 9.92 | 10.19 | 10.19 | 4.73% | 44,979,295 |
| Apr 7, 2026 | 9.46 | 9.85 | 9.39 | 9.73 | 9.73 | 2.85% | 43,676,739 |
| Apr 3, 2026 | 10.00 | 10.04 | 9.37 | 9.46 | 9.46 | -5.40% | 53,582,710 |
| Apr 2, 2026 | 10.62 | 10.70 | 9.96 | 10.00 | 10.00 | -6.80% | 69,080,650 |
| Apr 1, 2026 | 10.64 | 10.96 | 10.55 | 10.73 | 10.73 | 2.78% | 52,314,510 |
| Mar 31, 2026 | 10.89 | 11.16 | 10.44 | 10.44 | 10.44 | -4.74% | 64,356,440 |
| Mar 30, 2026 | 11.38 | 11.43 | 10.48 | 10.96 | 10.96 | -5.84% | 103,696,650 |
| Mar 27, 2026 | 11.87 | 12.15 | 11.45 | 11.64 | 11.64 | -2.02% | 72,081,450 |
| Mar 26, 2026 | 12.49 | 12.52 | 11.86 | 11.88 | 11.88 | -4.81% | 74,988,130 |
| Mar 25, 2026 | 12.29 | 12.62 | 12.29 | 12.48 | 12.48 | 1.63% | 111,951,500 |
| Mar 24, 2026 | 11.78 | 12.46 | 11.38 | 12.28 | 12.28 | 6.14% | 122,721,923 |
| Mar 23, 2026 | 11.31 | 12.26 | 11.31 | 11.57 | 11.57 | -2.20% | 84,789,970 |
| Mar 20, 2026 | 12.59 | 13.20 | 11.80 | 11.83 | 11.83 | -5.36% | 114,407,100 |
| Mar 19, 2026 | 12.34 | 13.11 | 12.07 | 12.50 | 12.50 | -1.88% | 121,911,000 |
| Mar 18, 2026 | 12.04 | 12.80 | 11.96 | 12.74 | 12.74 | 5.64% | 132,174,300 |
| Mar 17, 2026 | 11.81 | 12.29 | 11.61 | 12.06 | 12.06 | 0.75% | 93,681,028 |
| Mar 16, 2026 | 11.72 | 12.37 | 11.63 | 11.97 | 11.97 | 0.17% | 98,066,670 |
| Mar 13, 2026 | 12.68 | 12.80 | 11.95 | 11.95 | 11.95 | -10.02% | 150,935,400 |
| Mar 12, 2026 | 12.69 | 13.50 | 12.55 | 13.28 | 13.28 | 4.90% | 214,444,500 |
| Mar 11, 2026 | 12.90 | 13.60 | 12.56 | 12.66 | 12.66 | 2.01% | 253,931,200 |
| Mar 10, 2026 | 11.40 | 12.41 | 11.23 | 12.41 | 12.41 | 10.02% | 109,257,600 |
| Mar 9, 2026 | 10.80 | 11.30 | 10.75 | 11.28 | 11.28 | 2.73% | 73,427,420 |
| Mar 6, 2026 | 10.81 | 11.02 | 10.79 | 10.98 | 10.98 | 0.92% | 36,065,080 |
| Mar 5, 2026 | 10.61 | 10.98 | 10.61 | 10.88 | 10.88 | 4.02% | 43,881,080 |
| Mar 4, 2026 | 10.12 | 10.63 | 10.05 | 10.46 | 10.46 | 2.85% | 33,264,950 |
| Mar 3, 2026 | 10.73 | 10.95 | 10.17 | 10.17 | 10.17 | -6.01% | 39,082,080 |
| Mar 2, 2026 | 10.89 | 11.15 | 10.74 | 10.82 | 10.82 | -2.35% | 35,749,000 |
| Feb 27, 2026 | 10.76 | 11.08 | 10.73 | 11.08 | 11.08 | 2.03% | 39,579,810 |
| Feb 26, 2026 | 10.77 | 10.93 | 10.73 | 10.86 | 10.86 | 0.84% | 27,596,700 |
| Feb 25, 2026 | 10.82 | 10.82 | 10.70 | 10.77 | 10.77 | -0.55% | 24,429,400 |
| Feb 24, 2026 | 10.64 | 10.85 | 10.60 | 10.83 | 10.83 | 2.27% | 22,266,870 |
| Feb 13, 2026 | 10.65 | 10.74 | 10.59 | 10.59 | 10.59 | -1.12% | 16,825,480 |
| Feb 12, 2026 | 10.66 | 10.76 | 10.51 | 10.71 | 10.71 | 1.61% | 23,124,570 |
| Feb 11, 2026 | 10.64 | 10.72 | 10.52 | 10.54 | 10.54 | -1.22% | 14,407,866 |
| Feb 10, 2026 | 10.75 | 10.77 | 10.62 | 10.67 | 10.67 | -0.19% | 16,560,900 |
| Feb 9, 2026 | 10.58 | 10.72 | 10.53 | 10.69 | 10.69 | 2.30% | 23,531,344 |
| Feb 6, 2026 | 10.26 | 10.53 | 10.18 | 10.45 | 10.45 | 1.46% | 21,675,970 |
| Feb 5, 2026 | 10.58 | 10.58 | 10.28 | 10.30 | 10.30 | -2.55% | 22,938,640 |
| Feb 4, 2026 | 10.51 | 10.67 | 10.44 | 10.57 | 10.57 | 0.09% | 22,093,200 |
| Feb 3, 2026 | 10.49 | 10.56 | 10.31 | 10.56 | 10.56 | 2.13% | 24,220,340 |
| Feb 2, 2026 | 10.26 | 10.68 | 10.26 | 10.34 | 10.34 | -0.67% | 30,872,770 |
| Jan 30, 2026 | 10.85 | 10.85 | 10.34 | 10.41 | 10.41 | -3.25% | 31,012,480 |
| Jan 29, 2026 | 10.68 | 11.00 | 10.53 | 10.76 | 10.76 | -0.09% | 32,025,310 |
| Jan 28, 2026 | 10.96 | 11.09 | 10.76 | 10.77 | 10.77 | -1.73% | 28,584,540 |
| Jan 27, 2026 | 11.10 | 11.13 | 10.65 | 10.96 | 10.96 | -1.62% | 41,140,019 |
| Jan 26, 2026 | 11.55 | 11.60 | 11.10 | 11.14 | 11.14 | -3.30% | 43,333,620 |
| Jan 23, 2026 | 11.34 | 11.55 | 11.25 | 11.52 | 11.52 | 1.59% | 43,853,130 |
| Jan 22, 2026 | 11.36 | 11.43 | 11.27 | 11.34 | 11.34 | 0.09% | 34,349,660 |
| Jan 21, 2026 | 11.58 | 11.62 | 11.31 | 11.33 | 11.33 | -4.15% | 63,819,550 |
| Jan 20, 2026 | 11.91 | 12.12 | 11.72 | 11.82 | 11.82 | -0.67% | 57,274,300 |
| Jan 19, 2026 | 11.51 | 12.05 | 11.41 | 11.90 | 11.90 | 1.80% | 67,733,270 |
| Jan 16, 2026 | 12.55 | 12.56 | 11.68 | 11.69 | 11.69 | -2.66% | 91,547,950 |
| Jan 15, 2026 | 11.89 | 12.40 | 11.40 | 12.01 | 12.01 | -0.17% | 99,174,950 |
| Jan 14, 2026 | 12.18 | 12.67 | 11.79 | 12.03 | 12.03 | -1.39% | 129,249,000 |
| Jan 13, 2026 | 11.82 | 12.78 | 11.18 | 12.20 | 12.20 | 4.81% | 168,154,787 |
| Jan 12, 2026 | 11.34 | 11.64 | 11.29 | 11.64 | 11.64 | 3.74% | 85,597,170 |
| Jan 9, 2026 | 11.05 | 11.30 | 11.01 | 11.22 | 11.22 | 1.17% | 57,938,820 |
| Jan 8, 2026 | 10.86 | 11.15 | 10.82 | 11.09 | 11.09 | 2.02% | 56,532,190 |
| Jan 7, 2026 | 11.05 | 11.15 | 10.84 | 10.87 | 10.87 | -1.00% | 53,637,714 |
| Jan 6, 2026 | 10.90 | 11.06 | 10.77 | 10.98 | 10.98 | 0.73% | 61,565,643 |
| Jan 5, 2026 | 10.47 | 10.93 | 10.45 | 10.90 | 10.90 | 4.41% | 72,315,000 |
| Dec 31, 2025 | 10.46 | 10.52 | 10.25 | 10.44 | 10.44 | -0.10% | 32,036,300 |
| Dec 30, 2025 | 10.42 | 10.56 | 10.33 | 10.45 | 10.45 | -0.19% | 30,096,350 |
| Dec 29, 2025 | 10.43 | 10.57 | 10.42 | 10.47 | 10.47 | -0.10% | 28,923,520 |
| Dec 26, 2025 | 10.48 | 10.57 | 10.38 | 10.48 | 10.48 | -0.10% | 38,709,650 |
| Dec 25, 2025 | 10.49 | 10.52 | 10.36 | 10.49 | 10.49 | - | 31,948,940 |
| Dec 24, 2025 | 10.23 | 10.55 | 10.18 | 10.49 | 10.49 | 2.94% | 46,913,810 |
| Dec 23, 2025 | 10.34 | 10.34 | 10.15 | 10.19 | 10.19 | -1.74% | 24,967,400 |
| Dec 22, 2025 | 10.30 | 10.43 | 10.25 | 10.37 | 10.37 | 1.07% | 24,209,235 |
| Dec 19, 2025 | 10.11 | 10.27 | 10.10 | 10.26 | 10.26 | 1.58% | 27,921,730 |
| Dec 18, 2025 | 10.03 | 10.28 | 10.01 | 10.10 | 10.10 | -0.59% | 26,026,400 |
| Dec 17, 2025 | 10.05 | 10.19 | 9.88 | 10.16 | 10.16 | 1.40% | 35,411,250 |
| Dec 16, 2025 | 10.26 | 10.26 | 10.01 | 10.02 | 10.02 | -2.81% | 34,897,570 |
| Dec 15, 2025 | 10.28 | 10.53 | 10.26 | 10.31 | 10.31 | -0.87% | 29,720,600 |
| Dec 12, 2025 | 10.16 | 10.52 | 10.15 | 10.40 | 10.40 | 2.36% | 44,715,810 |
| Dec 11, 2025 | 10.39 | 10.42 | 10.15 | 10.16 | 10.16 | -2.03% | 28,762,530 |
| Dec 10, 2025 | 10.52 | 10.53 | 10.23 | 10.37 | 10.37 | -1.24% | 31,903,960 |
| Dec 9, 2025 | 10.67 | 10.74 | 10.48 | 10.50 | 10.50 | -1.50% | 35,079,830 |
| Dec 8, 2025 | 10.45 | 10.75 | 10.45 | 10.66 | 10.66 | 2.11% | 47,181,740 |
| Dec 5, 2025 | 10.30 | 10.49 | 10.13 | 10.44 | 10.44 | 0.38% | 37,629,130 |
| Dec 4, 2025 | 10.28 | 10.47 | 10.10 | 10.40 | 10.40 | 0.78% | 47,210,370 |
| Dec 3, 2025 | 10.85 | 10.85 | 10.30 | 10.32 | 10.32 | -5.23% | 69,077,230 |
| Dec 2, 2025 | 11.17 | 11.17 | 10.85 | 10.89 | 10.89 | -2.51% | 48,559,760 |
| Dec 1, 2025 | 11.10 | 11.26 | 11.06 | 11.17 | 11.17 | 0.09% | 43,654,170 |
| Nov 28, 2025 | 11.06 | 11.22 | 10.95 | 11.16 | 11.16 | 1.00% | 39,918,070 |