Ningbo ZhongDa Leader Intelligent Transmission Co., Ltd. (SHE:002896)
China
· Delayed Price · Currency is CNY 84.73
+1.27 (1.52%)
At close: Dec 5, 2025
SHE:002896 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 96.01 | 97.32 | 91.97 | 96.50 | 96.50 | -0.03% | 10,032,600 |
| Sep 30, 2025 | 95.90 | 97.60 | 95.00 | 96.53 | 96.53 | 1.61% | 11,257,780 |
| Sep 29, 2025 | 93.69 | 95.44 | 93.31 | 95.00 | 95.00 | 1.37% | 8,243,820 |
| Sep 26, 2025 | 96.07 | 96.97 | 93.70 | 93.72 | 93.72 | -3.57% | 9,784,776 |
| Sep 25, 2025 | 97.99 | 99.24 | 96.90 | 97.19 | 97.19 | -0.81% | 11,240,450 |
| Sep 24, 2025 | 95.50 | 98.50 | 94.17 | 97.98 | 97.98 | 1.61% | 11,651,330 |
| Sep 23, 2025 | 98.30 | 99.46 | 93.65 | 96.43 | 96.43 | -1.51% | 13,940,590 |
| Sep 22, 2025 | 97.14 | 98.80 | 97.14 | 97.91 | 97.91 | 0.80% | 12,178,550 |
| Sep 19, 2025 | 100.00 | 101.94 | 96.64 | 97.13 | 97.13 | -5.52% | 20,977,720 |
| Sep 18, 2025 | 105.61 | 109.35 | 100.19 | 102.80 | 102.80 | -2.53% | 34,278,080 |
| Sep 17, 2025 | 107.18 | 108.68 | 103.73 | 105.47 | 105.47 | -0.12% | 29,928,340 |
| Sep 16, 2025 | 103.69 | 107.89 | 101.45 | 105.60 | 105.60 | 2.50% | 42,264,270 |
| Sep 15, 2025 | 93.65 | 103.02 | 93.01 | 103.02 | 103.02 | 10.01% | 21,651,540 |
| Sep 12, 2025 | 94.00 | 95.88 | 92.94 | 93.65 | 93.65 | 0.05% | 14,699,880 |
| Sep 11, 2025 | 90.50 | 94.23 | 90.10 | 93.60 | 93.60 | 2.80% | 14,472,080 |
| Sep 10, 2025 | 91.49 | 93.00 | 90.07 | 91.05 | 91.05 | -0.65% | 9,401,649 |
| Sep 9, 2025 | 93.45 | 93.89 | 91.30 | 91.65 | 91.65 | -3.18% | 12,124,830 |
| Sep 8, 2025 | 90.06 | 96.27 | 90.01 | 94.66 | 94.66 | 4.40% | 18,258,430 |
| Sep 5, 2025 | 86.45 | 91.10 | 85.68 | 90.67 | 90.67 | 4.76% | 14,741,810 |
| Sep 4, 2025 | 92.27 | 92.88 | 85.00 | 86.55 | 86.55 | -6.85% | 18,078,740 |
| Sep 3, 2025 | 99.00 | 99.65 | 92.54 | 92.91 | 92.91 | -5.15% | 21,681,340 |
| Sep 2, 2025 | 91.97 | 100.00 | 87.78 | 97.95 | 97.95 | 6.64% | 34,051,210 |
| Sep 1, 2025 | 92.67 | 93.58 | 91.00 | 91.85 | 91.85 | -0.99% | 10,325,920 |
| Aug 29, 2025 | 91.99 | 94.76 | 91.25 | 92.77 | 92.77 | 0.59% | 13,419,790 |
| Aug 28, 2025 | 93.12 | 93.30 | 89.05 | 92.23 | 92.23 | -1.87% | 20,655,410 |
| Aug 27, 2025 | 95.74 | 97.89 | 93.93 | 93.99 | 93.99 | -1.83% | 16,097,420 |
| Aug 26, 2025 | 98.35 | 98.68 | 95.56 | 95.74 | 95.74 | -3.15% | 15,809,180 |
| Aug 25, 2025 | 97.50 | 100.90 | 97.32 | 98.85 | 98.85 | 2.27% | 19,132,060 |
| Aug 22, 2025 | 93.38 | 97.45 | 93.28 | 96.66 | 96.66 | 3.46% | 17,779,010 |
| Aug 21, 2025 | 97.60 | 98.61 | 93.40 | 93.43 | 93.43 | -5.65% | 21,580,750 |
| Aug 20, 2025 | 97.79 | 103.00 | 96.70 | 99.02 | 99.02 | 0.40% | 20,810,010 |
| Aug 19, 2025 | 99.60 | 104.00 | 97.80 | 98.63 | 98.63 | -2.98% | 24,686,680 |
| Aug 18, 2025 | 101.76 | 104.28 | 97.51 | 101.66 | 101.66 | 2.08% | 26,598,100 |
| Aug 15, 2025 | 98.92 | 101.51 | 98.01 | 99.59 | 99.59 | 0.01% | 22,048,910 |
| Aug 14, 2025 | 102.36 | 106.66 | 96.28 | 99.58 | 99.58 | -2.75% | 32,575,000 |
| Aug 13, 2025 | 96.00 | 106.00 | 94.50 | 102.40 | 102.40 | 5.94% | 34,913,100 |
| Aug 12, 2025 | 96.01 | 99.66 | 93.68 | 96.66 | 96.66 | -0.42% | 26,439,100 |
| Aug 11, 2025 | 95.50 | 98.86 | 95.41 | 97.07 | 97.07 | 1.09% | 26,896,150 |
| Aug 8, 2025 | 99.01 | 99.05 | 95.39 | 96.02 | 96.02 | -6.75% | 33,240,070 |
| Aug 7, 2025 | 99.00 | 103.22 | 97.80 | 102.97 | 102.97 | 9.10% | 41,632,260 |
| Aug 6, 2025 | 86.68 | 94.38 | 85.30 | 94.38 | 94.38 | 10.00% | 27,870,590 |
| Aug 5, 2025 | 84.50 | 88.00 | 83.50 | 85.80 | 85.80 | 4.01% | 31,467,470 |
| Aug 4, 2025 | 78.86 | 82.50 | 78.60 | 82.49 | 82.49 | 5.22% | 22,925,810 |
| Aug 1, 2025 | 78.98 | 80.53 | 77.55 | 78.40 | 78.40 | -1.72% | 14,324,420 |
| Jul 31, 2025 | 78.53 | 81.90 | 78.11 | 79.77 | 79.77 | 0.30% | 19,706,800 |
| Jul 30, 2025 | 85.27 | 86.00 | 79.00 | 79.53 | 79.53 | -9.32% | 32,859,590 |
| Jul 29, 2025 | 83.50 | 89.96 | 82.80 | 87.70 | 87.70 | 3.85% | 33,265,630 |
| Jul 28, 2025 | 83.62 | 86.00 | 82.80 | 84.45 | 84.45 | 2.23% | 23,153,500 |
| Jul 25, 2025 | 83.56 | 85.26 | 82.01 | 82.61 | 82.61 | -1.27% | 21,565,570 |
| Jul 24, 2025 | 84.12 | 85.98 | 83.00 | 83.67 | 83.67 | -0.88% | 24,496,350 |
| Jul 23, 2025 | 84.40 | 88.98 | 83.80 | 84.41 | 84.41 | -4.46% | 32,019,980 |
| Jul 22, 2025 | 86.70 | 92.58 | 83.00 | 88.35 | 88.35 | 0.08% | 41,086,180 |
| Jul 21, 2025 | 84.00 | 88.28 | 83.00 | 88.28 | 88.28 | 10.01% | 34,869,220 |
| Jul 18, 2025 | 76.20 | 81.45 | 74.88 | 80.25 | 80.25 | 5.04% | 37,063,950 |
| Jul 17, 2025 | 70.91 | 77.99 | 69.41 | 76.40 | 76.40 | 7.76% | 44,787,880 |
| Jul 16, 2025 | 67.48 | 74.30 | 65.52 | 70.90 | 70.90 | 4.57% | 37,806,800 |
| Jul 15, 2025 | 70.00 | 70.97 | 67.20 | 67.80 | 67.80 | 0.33% | 44,735,570 |
| Jul 14, 2025 | 63.83 | 67.58 | 63.18 | 67.58 | 67.58 | 9.99% | 28,045,930 |
| Jul 11, 2025 | 55.49 | 61.44 | 55.01 | 61.44 | 61.44 | 10.01% | 30,155,320 |