Ningbo ZhongDa Leader Intelligent Transmission Co., Ltd. (SHE:002896)
China
· Delayed Price · Currency is CNY 78.69
+3.01 (3.98%)
Mar 10, 2026, 2:45 PM CST
SHE:002896 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 77.11 | 79.60 | 76.65 | 78.62 | - | 3.88% | 3,994,224 |
| Mar 9, 2026 | 76.00 | 76.19 | 73.40 | 75.68 | 75.68 | -2.57% | 4,308,956 |
| Mar 6, 2026 | 77.11 | 77.85 | 77.01 | 77.68 | 77.68 | 0.17% | 2,108,344 |
| Mar 5, 2026 | 78.69 | 78.88 | 77.23 | 77.55 | 77.55 | 0.51% | 2,885,400 |
| Mar 4, 2026 | 76.00 | 78.50 | 75.75 | 77.16 | 77.16 | -0.78% | 3,573,293 |
| Mar 3, 2026 | 80.20 | 80.70 | 77.68 | 77.77 | 77.77 | -3.28% | 5,959,724 |
| Mar 2, 2026 | 80.17 | 81.58 | 80.17 | 80.41 | 80.41 | -4.00% | 6,059,253 |
| Feb 27, 2026 | 84.85 | 85.00 | 83.59 | 83.76 | 83.76 | 0.13% | 4,853,223 |
| Feb 26, 2026 | 85.00 | 85.00 | 83.25 | 83.65 | 83.65 | -1.80% | 5,472,606 |
| Feb 25, 2026 | 86.29 | 86.29 | 84.55 | 85.18 | 85.18 | -2.27% | 6,952,750 |
| Feb 24, 2026 | 90.78 | 91.00 | 86.01 | 87.16 | 87.16 | 1.13% | 12,937,710 |
| Feb 13, 2026 | 82.54 | 87.53 | 82.10 | 86.19 | 86.19 | 4.43% | 10,538,900 |
| Feb 12, 2026 | 81.74 | 82.79 | 81.52 | 82.53 | 82.53 | 0.98% | 3,234,086 |
| Feb 11, 2026 | 82.00 | 82.70 | 81.72 | 81.73 | 81.73 | -1.29% | 2,951,590 |
| Feb 10, 2026 | 81.18 | 83.27 | 81.18 | 82.80 | 82.80 | 2.10% | 6,107,208 |
| Feb 9, 2026 | 81.46 | 81.64 | 80.50 | 81.10 | 81.10 | 0.57% | 3,227,617 |
| Feb 6, 2026 | 79.57 | 81.50 | 78.68 | 80.64 | 80.64 | 0.75% | 4,184,315 |
| Feb 5, 2026 | 80.50 | 81.10 | 80.00 | 80.04 | 80.04 | -1.76% | 2,721,090 |
| Feb 4, 2026 | 81.00 | 81.55 | 80.21 | 81.47 | 81.47 | 0.15% | 3,654,186 |
| Feb 3, 2026 | 80.50 | 81.39 | 80.07 | 81.35 | 81.35 | 1.08% | 3,631,558 |
| Feb 2, 2026 | 81.04 | 82.80 | 80.42 | 80.48 | 80.48 | -1.41% | 4,371,751 |
| Jan 30, 2026 | 80.11 | 82.48 | 79.66 | 81.63 | 81.63 | 1.40% | 5,269,175 |
| Jan 29, 2026 | 81.72 | 82.30 | 80.29 | 80.50 | 80.50 | -1.48% | 4,705,896 |
| Jan 28, 2026 | 82.50 | 82.60 | 81.25 | 81.71 | 81.71 | -1.54% | 4,522,159 |
| Jan 27, 2026 | 83.38 | 83.65 | 80.56 | 82.99 | 82.99 | -0.43% | 6,777,489 |
| Jan 26, 2026 | 89.02 | 89.64 | 83.20 | 83.35 | 83.35 | -5.46% | 11,665,308 |
| Jan 23, 2026 | 87.29 | 91.33 | 87.29 | 88.16 | 88.16 | 1.40% | 10,232,910 |
| Jan 22, 2026 | 88.57 | 89.49 | 86.70 | 86.94 | 86.94 | -1.36% | 6,388,694 |
| Jan 21, 2026 | 86.70 | 89.19 | 86.50 | 88.14 | 88.14 | 0.40% | 6,928,304 |
| Jan 20, 2026 | 89.44 | 91.00 | 87.35 | 87.79 | 87.79 | -2.30% | 7,292,350 |
| Jan 19, 2026 | 90.69 | 91.78 | 89.12 | 89.86 | 89.86 | 0.59% | 10,992,660 |
| Jan 16, 2026 | 86.66 | 90.30 | 86.66 | 89.33 | 89.33 | 3.03% | 11,331,350 |
| Jan 15, 2026 | 87.00 | 87.85 | 85.66 | 86.70 | 86.70 | -0.74% | 5,800,649 |
| Jan 14, 2026 | 87.00 | 89.59 | 86.54 | 87.35 | 87.35 | 0.10% | 10,629,520 |
| Jan 13, 2026 | 90.00 | 91.40 | 86.98 | 87.26 | 87.26 | -3.03% | 11,388,230 |
| Jan 12, 2026 | 89.05 | 90.49 | 88.20 | 89.99 | 89.99 | 1.07% | 11,222,749 |
| Jan 9, 2026 | 88.02 | 90.72 | 87.88 | 89.04 | 89.04 | 0.04% | 11,201,030 |
| Jan 8, 2026 | 87.69 | 89.99 | 86.95 | 89.00 | 89.00 | 1.16% | 9,450,552 |
| Jan 7, 2026 | 87.83 | 89.30 | 86.78 | 87.98 | 87.98 | -0.27% | 7,735,930 |
| Jan 6, 2026 | 88.88 | 89.39 | 87.70 | 88.22 | 88.22 | -0.29% | 8,558,157 |
| Jan 5, 2026 | 88.08 | 89.14 | 86.78 | 88.48 | 88.48 | -0.98% | 9,658,044 |
| Dec 31, 2025 | 92.00 | 92.00 | 89.00 | 89.36 | 89.36 | -3.03% | 14,346,420 |
| Dec 30, 2025 | 85.00 | 92.20 | 84.50 | 92.15 | 92.15 | 7.73% | 21,993,290 |
| Dec 29, 2025 | 85.96 | 86.78 | 84.20 | 85.54 | 85.54 | 0.68% | 8,837,596 |
| Dec 26, 2025 | 85.50 | 86.29 | 83.66 | 84.96 | 84.96 | -0.61% | 7,810,697 |
| Dec 25, 2025 | 82.95 | 86.49 | 82.95 | 85.48 | 85.48 | 3.62% | 11,288,985 |
| Dec 24, 2025 | 81.92 | 82.75 | 81.61 | 82.49 | 82.49 | 0.66% | 3,340,334 |
| Dec 23, 2025 | 83.00 | 83.42 | 81.70 | 81.95 | 81.95 | -2.44% | 6,558,679 |
| Dec 22, 2025 | 82.10 | 85.53 | 81.64 | 84.00 | 84.00 | 5.53% | 12,490,600 |
| Dec 19, 2025 | 79.50 | 80.30 | 79.01 | 79.60 | 79.60 | 1.31% | 3,373,877 |
| Dec 18, 2025 | 79.50 | 80.88 | 78.53 | 78.57 | 78.57 | -1.92% | 3,989,435 |
| Dec 17, 2025 | 78.91 | 80.50 | 78.26 | 80.11 | 80.11 | 1.51% | 4,686,261 |
| Dec 16, 2025 | 81.73 | 81.73 | 78.76 | 78.92 | 78.92 | -3.49% | 4,973,679 |
| Dec 15, 2025 | 82.51 | 83.88 | 81.72 | 81.77 | 81.77 | -1.93% | 4,690,968 |
| Dec 12, 2025 | 82.00 | 83.38 | 81.00 | 83.38 | 83.38 | 1.57% | 6,913,093 |
| Dec 11, 2025 | 84.50 | 84.60 | 81.98 | 82.09 | 82.09 | -3.18% | 5,525,871 |
| Dec 10, 2025 | 84.15 | 84.80 | 83.20 | 84.79 | 84.79 | 0.40% | 4,274,800 |
| Dec 9, 2025 | 85.01 | 86.76 | 84.40 | 84.45 | 84.45 | -1.57% | 5,194,814 |
| Dec 8, 2025 | 84.52 | 86.35 | 84.28 | 85.80 | 85.80 | 1.26% | 7,646,072 |
| Dec 5, 2025 | 82.27 | 84.84 | 81.40 | 84.73 | 84.73 | 1.52% | 8,341,616 |
| Dec 4, 2025 | 83.00 | 84.50 | 82.02 | 83.46 | 83.46 | 2.52% | 8,579,255 |
| Dec 3, 2025 | 83.27 | 84.05 | 81.30 | 81.41 | 81.41 | -2.27% | 4,232,614 |
| Dec 2, 2025 | 84.60 | 85.20 | 82.80 | 83.30 | 83.30 | -2.33% | 4,866,212 |
| Dec 1, 2025 | 84.42 | 85.58 | 84.00 | 85.29 | 85.29 | 0.99% | 5,508,633 |
| Nov 28, 2025 | 83.01 | 84.59 | 82.13 | 84.45 | 84.45 | 1.17% | 5,919,638 |
| Nov 27, 2025 | 82.88 | 84.88 | 82.88 | 83.47 | 83.47 | -0.01% | 4,728,542 |
| Nov 26, 2025 | 82.88 | 84.90 | 81.80 | 83.48 | 83.48 | 0.16% | 5,629,852 |
| Nov 25, 2025 | 83.53 | 84.60 | 82.82 | 83.35 | 83.35 | -0.16% | 6,166,626 |
| Nov 24, 2025 | 85.05 | 85.80 | 81.40 | 83.48 | 83.48 | -3.76% | 9,246,778 |
| Nov 21, 2025 | 83.50 | 88.88 | 83.03 | 86.74 | 86.74 | 2.65% | 12,157,960 |
| Nov 20, 2025 | 84.28 | 85.00 | 83.01 | 84.50 | 84.50 | 0.27% | 4,611,296 |
| Nov 19, 2025 | 84.84 | 86.50 | 84.03 | 84.27 | 84.27 | 0.17% | 6,334,488 |
| Nov 18, 2025 | 82.30 | 85.77 | 81.85 | 84.13 | 84.13 | 1.18% | 6,344,300 |
| Nov 17, 2025 | 81.00 | 84.54 | 81.00 | 83.15 | 83.15 | 3.38% | 7,583,552 |
| Nov 14, 2025 | 82.00 | 82.03 | 80.40 | 80.43 | 80.43 | -2.69% | 4,564,003 |
| Nov 13, 2025 | 81.89 | 83.45 | 81.21 | 82.65 | 82.65 | 0.93% | 3,900,195 |
| Nov 12, 2025 | 82.80 | 83.47 | 81.72 | 81.89 | 81.89 | -1.10% | 4,043,352 |
| Nov 11, 2025 | 85.42 | 86.14 | 82.03 | 82.80 | 82.80 | -3.07% | 5,880,082 |
| Nov 10, 2025 | 86.71 | 87.10 | 85.20 | 85.42 | 85.42 | -1.64% | 4,166,395 |
| Nov 7, 2025 | 89.39 | 89.39 | 86.80 | 86.84 | 86.84 | -2.26% | 5,352,948 |
| Nov 6, 2025 | 86.52 | 89.49 | 86.28 | 88.85 | 88.85 | 2.99% | 6,448,946 |
| Nov 5, 2025 | 86.14 | 87.20 | 85.03 | 86.27 | 86.27 | -1.50% | 4,872,909 |
| Nov 4, 2025 | 90.00 | 90.00 | 87.50 | 87.58 | 87.58 | -3.38% | 6,899,460 |
| Nov 3, 2025 | 91.02 | 94.00 | 90.10 | 90.64 | 90.64 | 0.39% | 9,703,253 |
| Oct 31, 2025 | 88.61 | 91.32 | 88.33 | 90.29 | 90.29 | 1.35% | 7,721,774 |
| Oct 30, 2025 | 92.00 | 92.00 | 88.80 | 89.09 | 89.09 | -2.22% | 7,270,546 |
| Oct 29, 2025 | 90.00 | 91.25 | 89.61 | 91.11 | 91.11 | 0.87% | 7,062,148 |
| Oct 28, 2025 | 90.01 | 91.55 | 89.22 | 90.32 | 90.32 | 0.09% | 8,969,686 |
| Oct 27, 2025 | 88.07 | 90.69 | 88.07 | 90.24 | 90.24 | 0.77% | 9,072,302 |
| Oct 24, 2025 | 88.13 | 90.15 | 87.90 | 89.55 | 89.55 | 2.25% | 7,465,507 |
| Oct 23, 2025 | 88.00 | 88.00 | 86.22 | 87.58 | 87.58 | -1.60% | 5,669,185 |
| Oct 22, 2025 | 89.35 | 90.57 | 88.22 | 89.00 | 89.00 | -0.09% | 6,206,520 |
| Oct 21, 2025 | 88.02 | 89.23 | 86.60 | 89.08 | 89.08 | 0.43% | 7,327,950 |
| Oct 20, 2025 | 88.85 | 90.80 | 88.02 | 88.70 | 88.70 | 1.36% | 7,930,429 |
| Oct 17, 2025 | 88.89 | 90.50 | 87.50 | 87.51 | 87.51 | -1.54% | 6,702,068 |
| Oct 16, 2025 | 90.76 | 90.89 | 88.59 | 88.88 | 88.88 | -3.92% | 8,452,889 |
| Oct 15, 2025 | 87.23 | 93.82 | 86.01 | 92.51 | 92.51 | 6.09% | 13,143,110 |
| Oct 14, 2025 | 90.88 | 91.95 | 87.10 | 87.20 | 87.20 | -2.97% | 8,590,856 |
| Oct 13, 2025 | 86.70 | 90.50 | 86.70 | 89.87 | 89.87 | -3.88% | 9,145,968 |
| Oct 10, 2025 | 96.69 | 97.79 | 93.00 | 93.50 | 93.50 | -3.11% | 10,133,560 |