Ningbo ZhongDa Leader Intelligent Transmission Co., Ltd. (002896.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
As of 11:31AM CST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 32.30 | 32.79 | 32.20 | 32.67 | 32.67 | 1,412,045 |
| 22 May 2024 | 32.01 | 33.14 | 31.94 | 32.55 | 32.55 | 3,447,649 |
| 21 May 2024 | 32.74 | 32.74 | 32.01 | 32.10 | 32.10 | 3,206,400 |
| 20 May 2024 | 32.79 | 33.15 | 32.41 | 32.90 | 32.90 | 2,529,000 |
| 17 May 2024 | 32.30 | 32.85 | 31.99 | 32.85 | 32.85 | 3,049,460 |
| 16 May 2024 | 32.87 | 33.35 | 32.69 | 32.77 | 32.77 | 2,961,000 |
| 15 May 2024 | 33.19 | 33.56 | 32.73 | 32.99 | 32.99 | 3,629,100 |
| 14 May 2024 | 34.00 | 34.95 | 33.54 | 33.68 | 33.68 | 6,371,400 |
| 13 May 2024 | 32.64 | 33.48 | 32.41 | 32.91 | 32.91 | 3,147,709 |
| 10 May 2024 | 33.20 | 34.25 | 33.20 | 33.52 | 33.52 | 4,168,100 |
| 09 May 2024 | 33.19 | 33.54 | 33.15 | 33.48 | 33.48 | 2,743,052 |
| 08 May 2024 | 33.91 | 33.91 | 33.06 | 33.18 | 33.18 | 4,817,162 |
| 07 May 2024 | 33.90 | 34.50 | 33.81 | 34.28 | 34.28 | 4,962,400 |
| 06 May 2024 | 34.20 | 34.58 | 33.87 | 34.19 | 34.19 | 4,552,629 |
| 30 Apr 2024 | 34.00 | 34.60 | 33.45 | 33.52 | 33.52 | 4,217,815 |
| 29 Apr 2024 | 34.68 | 35.07 | 34.01 | 34.12 | 34.12 | 8,760,900 |
| 26 Apr 2024 | 31.80 | 33.95 | 31.75 | 33.51 | 33.51 | 7,753,885 |
| 25 Apr 2024 | 32.25 | 32.85 | 31.81 | 31.91 | 31.91 | 4,537,136 |
| 24 Apr 2024 | 31.51 | 32.54 | 31.41 | 32.37 | 32.37 | 6,046,342 |
| 23 Apr 2024 | 30.59 | 32.60 | 30.10 | 31.69 | 31.69 | 7,937,787 |
| 22 Apr 2024 | 30.20 | 30.70 | 29.61 | 30.20 | 30.20 | 2,503,400 |
| 19 Apr 2024 | 30.90 | 31.27 | 30.27 | 30.51 | 30.51 | 3,542,781 |
| 18 Apr 2024 | 30.92 | 32.32 | 30.24 | 31.31 | 31.31 | 5,981,742 |
| 17 Apr 2024 | 29.88 | 31.09 | 29.88 | 30.92 | 30.92 | 4,984,342 |
| 16 Apr 2024 | 31.00 | 31.30 | 29.07 | 29.15 | 29.15 | 6,159,485 |
| 15 Apr 2024 | 32.39 | 32.77 | 30.81 | 31.44 | 31.44 | 4,628,700 |
| 12 Apr 2024 | 32.90 | 33.18 | 32.31 | 32.39 | 32.39 | 3,851,272 |
| 11 Apr 2024 | 33.42 | 34.10 | 32.89 | 33.02 | 33.02 | 4,057,300 |
| 10 Apr 2024 | 33.52 | 34.40 | 33.31 | 33.72 | 33.72 | 4,895,745 |
| 09 Apr 2024 | 32.99 | 34.40 | 32.66 | 33.76 | 33.76 | 6,116,033 |
| 08 Apr 2024 | 32.98 | 33.58 | 32.66 | 32.74 | 32.74 | 3,489,749 |
| 03 Apr 2024 | 34.40 | 34.44 | 33.01 | 33.28 | 33.28 | 5,237,673 |
| 02 Apr 2024 | 35.71 | 35.71 | 34.00 | 34.59 | 34.59 | 5,195,996 |
| 01 Apr 2024 | 35.71 | 35.74 | 35.14 | 35.50 | 35.50 | 5,262,050 |
| 29 Mar 2024 | 34.81 | 35.20 | 34.51 | 35.43 | 35.43 | 3,490,968 |
| 28 Mar 2024 | 32.85 | 35.80 | 32.85 | 34.80 | 34.80 | 10,094,240 |
| 27 Mar 2024 | 34.40 | 34.50 | 32.84 | 32.84 | 32.84 | 5,799,124 |
| 26 Mar 2024 | 36.15 | 36.48 | 33.89 | 34.19 | 34.19 | 9,717,078 |
| 25 Mar 2024 | 37.49 | 37.98 | 36.18 | 36.30 | 36.30 | 6,850,551 |
| 22 Mar 2024 | 38.45 | 38.59 | 37.09 | 37.86 | 37.86 | 9,991,832 |
| 21 Mar 2024 | 38.94 | 39.16 | 38.30 | 38.60 | 38.60 | 9,741,040 |
| 20 Mar 2024 | 39.38 | 39.59 | 38.68 | 38.94 | 38.94 | 13,889,494 |
| 19 Mar 2024 | 36.86 | 40.50 | 36.20 | 39.30 | 39.30 | 23,352,880 |
| 18 Mar 2024 | 36.82 | 36.96 | 35.83 | 36.82 | 36.82 | 10,524,052 |
| 15 Mar 2024 | 35.16 | 37.35 | 35.11 | 36.80 | 36.80 | 13,546,478 |
| 14 Mar 2024 | 35.98 | 36.38 | 34.65 | 35.74 | 35.74 | 9,405,779 |
| 13 Mar 2024 | 35.30 | 35.88 | 35.06 | 35.32 | 35.32 | 8,549,500 |
| 12 Mar 2024 | 34.20 | 36.18 | 34.17 | 35.74 | 35.74 | 12,987,452 |
| 11 Mar 2024 | 33.30 | 34.67 | 32.87 | 34.56 | 34.56 | 7,541,382 |
| 08 Mar 2024 | 33.32 | 34.23 | 32.96 | 33.99 | 33.99 | 5,988,032 |
| 07 Mar 2024 | 35.03 | 35.75 | 33.05 | 33.70 | 33.70 | 12,063,704 |
| 06 Mar 2024 | 32.73 | 34.70 | 32.55 | 34.21 | 34.21 | 10,349,911 |
| 05 Mar 2024 | 33.95 | 33.95 | 33.05 | 33.15 | 33.15 | 9,103,321 |
| 04 Mar 2024 | 33.19 | 34.88 | 32.34 | 34.61 | 34.61 | 13,382,897 |
| 01 Mar 2024 | 32.55 | 33.89 | 32.40 | 33.23 | 33.23 | 9,993,257 |
| 29 Feb 2024 | 30.52 | 32.50 | 30.48 | 32.49 | 32.49 | 8,687,931 |
| 28 Feb 2024 | 33.18 | 34.18 | 31.00 | 31.15 | 31.15 | 14,554,345 |
| 27 Feb 2024 | 32.00 | 33.74 | 31.20 | 33.63 | 33.63 | 15,017,127 |
| 26 Feb 2024 | 32.24 | 33.77 | 31.66 | 32.33 | 32.33 | 18,424,482 |
| 23 Feb 2024 | 29.00 | 31.49 | 28.68 | 30.70 | 30.70 | 14,926,490 |
| 22 Feb 2024 | 27.60 | 28.65 | 27.51 | 28.64 | 28.64 | 11,115,436 |
| 21 Feb 2024 | 27.73 | 29.28 | 27.51 | 27.91 | 27.91 | 12,751,739 |
| 20 Feb 2024 | 26.77 | 28.88 | 26.41 | 28.53 | 28.53 | 11,252,863 |
| 19 Feb 2024 | 26.00 | 27.05 | 25.75 | 27.00 | 27.00 | 9,864,398 |
| 08 Feb 2024 | 24.32 | 26.49 | 21.89 | 25.95 | 25.95 | 12,480,726 |
| 07 Feb 2024 | 24.10 | 25.37 | 23.00 | 24.32 | 24.32 | 12,278,850 |
| 06 Feb 2024 | 22.84 | 25.21 | 21.74 | 24.28 | 24.28 | 9,432,479 |
| 05 Feb 2024 | 25.59 | 25.90 | 23.70 | 23.70 | 23.70 | 6,753,740 |
| 02 Feb 2024 | 27.35 | 27.88 | 24.80 | 26.33 | 26.33 | 7,579,426 |
| 01 Feb 2024 | 26.59 | 28.31 | 26.22 | 27.44 | 27.44 | 7,601,100 |
| 31 Jan 2024 | 28.33 | 28.55 | 26.77 | 26.79 | 26.79 | 4,275,778 |
| 30 Jan 2024 | 28.34 | 29.65 | 27.80 | 28.19 | 28.19 | 4,248,400 |
| 29 Jan 2024 | 29.80 | 30.00 | 28.23 | 28.36 | 28.36 | 3,586,451 |
| 26 Jan 2024 | 30.03 | 30.36 | 29.42 | 29.54 | 29.54 | 3,871,337 |
| 25 Jan 2024 | 29.46 | 30.26 | 28.62 | 30.22 | 30.22 | 5,559,747 |
| 24 Jan 2024 | 30.31 | 30.50 | 28.20 | 29.50 | 29.50 | 6,692,400 |
| 23 Jan 2024 | 29.50 | 30.49 | 28.93 | 30.02 | 30.02 | 3,932,226 |
| 22 Jan 2024 | 31.35 | 31.64 | 29.34 | 29.57 | 29.57 | 4,358,549 |
| 19 Jan 2024 | 32.50 | 32.87 | 31.41 | 31.44 | 31.44 | 3,186,979 |
| 18 Jan 2024 | 31.70 | 32.65 | 31.16 | 32.60 | 32.60 | 5,253,907 |
| 17 Jan 2024 | 33.37 | 33.37 | 31.98 | 31.98 | 31.98 | 3,638,000 |
| 16 Jan 2024 | 33.63 | 33.75 | 32.99 | 33.50 | 33.50 | 2,316,039 |
| 15 Jan 2024 | 33.21 | 33.68 | 32.55 | 33.49 | 33.49 | 3,168,900 |
| 12 Jan 2024 | 33.99 | 34.42 | 33.40 | 33.40 | 33.40 | 3,046,634 |
| 11 Jan 2024 | 33.12 | 34.20 | 33.06 | 34.08 | 34.08 | 4,029,051 |
| 10 Jan 2024 | 34.17 | 34.31 | 33.13 | 33.13 | 33.13 | 4,171,000 |
| 09 Jan 2024 | 33.76 | 35.32 | 33.42 | 34.55 | 34.55 | 5,565,400 |
| 08 Jan 2024 | 34.07 | 34.07 | 33.00 | 33.36 | 33.36 | 2,816,500 |
| 05 Jan 2024 | 35.11 | 35.58 | 34.03 | 34.25 | 34.25 | 3,246,172 |
| 04 Jan 2024 | 35.00 | 35.18 | 34.60 | 34.93 | 34.93 | 2,397,400 |
| 03 Jan 2024 | 35.67 | 35.67 | 33.89 | 35.29 | 35.29 | 5,828,559 |
| 02 Jan 2024 | 36.18 | 36.50 | 35.72 | 35.72 | 35.72 | 2,865,938 |
| 29 Dec 2023 | 35.48 | 36.46 | 35.37 | 36.35 | 36.35 | 4,143,553 |
| 28 Dec 2023 | 34.95 | 35.74 | 34.60 | 35.50 | 35.50 | 4,114,901 |
| 27 Dec 2023 | 34.35 | 35.24 | 34.22 | 34.96 | 34.96 | 3,167,800 |
| 26 Dec 2023 | 35.60 | 36.08 | 34.59 | 34.71 | 34.71 | 3,651,130 |
| 25 Dec 2023 | 35.10 | 36.08 | 34.89 | 35.98 | 35.98 | 3,852,400 |
| 22 Dec 2023 | 35.86 | 36.40 | 35.10 | 35.32 | 35.32 | 4,397,445 |
| 21 Dec 2023 | 35.10 | 35.97 | 34.41 | 35.93 | 35.93 | 5,344,500 |
| 20 Dec 2023 | 36.74 | 36.88 | 35.12 | 35.29 | 35.29 | 5,127,736 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.