Ningbo ZhongDa Leader Intelligent Transmission Co., Ltd. (SHE:002896)
China
· Delayed Price · Currency is CNY 68.31
+0.19 (0.28%)
Apr 29, 2026, 3:04 PM CST
SHE:002896 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 70.88 | 70.88 | 68.00 | 68.12 | - | - | 49,600 |
| Apr 28, 2026 | 70.00 | 70.30 | 68.00 | 68.12 | 68.12 | -4.54% | 5,840,981 |
| Apr 27, 2026 | 71.05 | 71.86 | 70.37 | 71.36 | 71.36 | 0.10% | 3,112,032 |
| Apr 24, 2026 | 70.88 | 71.49 | 70.88 | 71.29 | 71.29 | 0.27% | 2,541,329 |
| Apr 23, 2026 | 72.27 | 72.49 | 70.77 | 71.10 | 71.10 | -1.62% | 4,681,169 |
| Apr 22, 2026 | 72.50 | 72.89 | 71.97 | 72.27 | 72.27 | -0.45% | 3,828,640 |
| Apr 21, 2026 | 72.60 | 73.45 | 71.80 | 72.60 | 72.60 | -0.38% | 4,329,929 |
| Apr 20, 2026 | 74.00 | 74.00 | 72.25 | 72.88 | 72.88 | -2.29% | 7,034,420 |
| Apr 17, 2026 | 74.00 | 74.69 | 72.83 | 74.59 | 74.59 | 1.03% | 4,854,684 |
| Apr 16, 2026 | 74.00 | 74.90 | 73.01 | 73.83 | 73.83 | -0.18% | 4,909,156 |
| Apr 15, 2026 | 75.58 | 75.68 | 73.62 | 73.96 | 73.96 | -1.52% | 3,957,863 |
| Apr 14, 2026 | 74.84 | 75.53 | 74.21 | 75.10 | 75.10 | 1.29% | 4,635,147 |
| Apr 13, 2026 | 73.37 | 75.30 | 73.08 | 74.14 | 74.14 | 0.34% | 4,432,770 |
| Apr 10, 2026 | 73.60 | 75.75 | 73.15 | 73.89 | 73.89 | 2.63% | 7,410,957 |
| Apr 9, 2026 | 73.01 | 73.18 | 71.74 | 72.00 | 72.00 | -3.02% | 4,398,245 |
| Apr 8, 2026 | 72.35 | 74.38 | 72.13 | 74.24 | 74.24 | 4.77% | 6,493,616 |
| Apr 7, 2026 | 71.09 | 71.66 | 70.30 | 70.86 | 70.86 | -0.28% | 2,779,643 |
| Apr 3, 2026 | 72.33 | 72.87 | 70.85 | 71.06 | 71.06 | -1.92% | 3,304,095 |
| Apr 2, 2026 | 74.60 | 74.85 | 72.20 | 72.45 | 72.45 | -4.04% | 5,130,399 |
| Apr 1, 2026 | 76.15 | 76.45 | 74.89 | 75.50 | 75.50 | 0.73% | 5,199,693 |
| Mar 31, 2026 | 75.52 | 77.40 | 73.77 | 74.95 | 74.95 | -0.75% | 7,334,743 |
| Mar 30, 2026 | 75.50 | 76.86 | 74.80 | 75.52 | 75.52 | -2.05% | 5,661,541 |
| Mar 27, 2026 | 75.00 | 77.80 | 74.95 | 77.10 | 77.10 | -1.52% | 7,790,234 |
| Mar 26, 2026 | 73.93 | 81.50 | 73.93 | 78.29 | 78.29 | 5.17% | 13,093,080 |
| Mar 25, 2026 | 73.01 | 75.40 | 72.68 | 74.44 | 74.44 | - | 8,319,017 |
| Mar 24, 2026 | 79.96 | 79.96 | 72.38 | 74.44 | 74.44 | -3.32% | 14,596,100 |
| Mar 23, 2026 | 74.02 | 77.00 | 74.02 | 77.00 | 77.00 | 10.00% | 12,622,450 |
| Mar 20, 2026 | 72.90 | 72.90 | 70.00 | 70.00 | 70.00 | -3.05% | 3,503,671 |
| Mar 19, 2026 | 73.72 | 74.10 | 72.00 | 72.20 | 72.20 | -3.57% | 3,266,570 |
| Mar 18, 2026 | 74.99 | 75.44 | 73.68 | 74.87 | 74.87 | 0.36% | 2,408,784 |
| Mar 17, 2026 | 76.88 | 77.08 | 74.55 | 74.60 | 74.60 | -2.25% | 2,426,586 |
| Mar 16, 2026 | 76.90 | 76.90 | 75.05 | 76.32 | 76.32 | -0.77% | 2,383,216 |
| Mar 13, 2026 | 78.00 | 78.40 | 76.68 | 76.91 | 76.91 | -2.27% | 2,671,534 |
| Mar 12, 2026 | 80.07 | 81.50 | 78.44 | 78.70 | 78.70 | -2.24% | 3,730,999 |
| Mar 11, 2026 | 78.78 | 81.19 | 78.78 | 80.50 | 80.50 | 2.22% | 6,696,230 |
| Mar 10, 2026 | 76.69 | 79.60 | 76.65 | 78.75 | 78.75 | 4.06% | 5,586,933 |
| 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 |