Newland Digital Technology Co.,Ltd. (SHE:000997)
China · Delayed Price · Currency is CNY 24.94
+0.11 (0.44%)
At close: Dec 4, 2025
SHE:000997 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 24.83 | 25.63 | 24.66 | 24.88 | - | 0.20% | 3,594,386 |
| Dec 3, 2025 | 25.53 | 25.55 | 24.71 | 24.83 | 24.83 | -2.70% | 12,728,060 |
| Dec 2, 2025 | 25.68 | 25.83 | 25.22 | 25.52 | 25.52 | -1.01% | 13,692,830 |
| Dec 1, 2025 | 25.83 | 26.02 | 25.64 | 25.78 | 25.78 | -0.23% | 6,705,832 |
| Nov 28, 2025 | 25.63 | 25.89 | 25.45 | 25.84 | 25.84 | 0.78% | 8,814,480 |
| Nov 27, 2025 | 26.15 | 26.23 | 25.60 | 25.64 | 25.64 | -1.95% | 9,494,632 |
| Nov 26, 2025 | 26.33 | 26.52 | 26.15 | 26.15 | 26.15 | -1.25% | 9,426,303 |
| Nov 25, 2025 | 26.06 | 26.65 | 25.96 | 26.48 | 26.48 | 1.96% | 18,282,550 |
| Nov 24, 2025 | 25.24 | 26.16 | 25.09 | 25.97 | 25.97 | 2.77% | 13,720,960 |
| Nov 21, 2025 | 25.15 | 25.45 | 24.80 | 25.27 | 25.27 | -0.04% | 13,361,840 |
| Nov 20, 2025 | 25.85 | 25.93 | 25.20 | 25.28 | 25.28 | -2.05% | 7,861,668 |
| Nov 19, 2025 | 25.93 | 25.95 | 25.60 | 25.81 | 25.81 | - | 7,020,473 |
| Nov 18, 2025 | 25.68 | 26.03 | 25.40 | 25.81 | 25.81 | -0.42% | 9,224,206 |
| Nov 17, 2025 | 25.30 | 25.96 | 25.11 | 25.92 | 25.92 | 2.33% | 13,043,210 |
| Nov 14, 2025 | 25.48 | 25.74 | 25.31 | 25.33 | 25.33 | -1.21% | 7,718,540 |
| Nov 13, 2025 | 25.45 | 25.65 | 25.33 | 25.64 | 25.64 | 0.83% | 8,092,136 |
| Nov 12, 2025 | 25.69 | 25.73 | 25.31 | 25.43 | 25.43 | -1.05% | 8,714,245 |
| Nov 11, 2025 | 25.80 | 26.19 | 25.60 | 25.70 | 25.70 | -0.19% | 11,275,630 |
| Nov 10, 2025 | 25.75 | 25.77 | 25.55 | 25.75 | 25.75 | 0.39% | 7,806,812 |
| Nov 7, 2025 | 26.44 | 26.47 | 25.55 | 25.65 | 25.65 | -3.79% | 26,582,840 |
| Nov 6, 2025 | 26.70 | 26.92 | 26.53 | 26.66 | 26.66 | 0.04% | 8,149,844 |
| Nov 5, 2025 | 26.51 | 26.76 | 26.27 | 26.65 | 26.65 | -1.26% | 8,914,424 |
| Nov 4, 2025 | 27.66 | 27.75 | 26.72 | 26.99 | 26.99 | -2.81% | 11,865,880 |
| Nov 3, 2025 | 27.41 | 27.98 | 27.37 | 27.77 | 27.77 | 0.91% | 11,071,510 |
| Oct 31, 2025 | 27.35 | 27.74 | 27.11 | 27.52 | 27.52 | 0.84% | 12,234,040 |
| Oct 30, 2025 | 27.84 | 27.84 | 27.25 | 27.29 | 27.29 | -1.94% | 13,401,240 |
| Oct 29, 2025 | 28.08 | 28.45 | 27.62 | 27.83 | 27.83 | -0.68% | 18,359,930 |
| Oct 28, 2025 | 27.10 | 28.40 | 26.98 | 28.02 | 28.02 | 2.67% | 22,045,690 |
| Oct 27, 2025 | 26.50 | 27.59 | 26.46 | 27.29 | 27.29 | 3.57% | 21,443,020 |
| Oct 24, 2025 | 26.10 | 26.40 | 26.09 | 26.35 | 26.35 | 1.00% | 9,269,239 |
| Oct 23, 2025 | 26.28 | 26.38 | 25.57 | 26.09 | 26.09 | -0.69% | 12,242,520 |
| Oct 22, 2025 | 26.22 | 26.65 | 26.18 | 26.27 | 26.27 | -0.38% | 7,601,583 |
| Oct 21, 2025 | 26.28 | 26.55 | 26.21 | 26.37 | 26.37 | 0.34% | 6,859,969 |
| Oct 20, 2025 | 26.42 | 26.51 | 26.15 | 26.28 | 26.28 | 0.11% | 7,936,930 |
| Oct 17, 2025 | 26.60 | 26.78 | 26.10 | 26.25 | 26.25 | -1.28% | 8,590,703 |
| Oct 16, 2025 | 27.06 | 27.06 | 26.47 | 26.59 | 26.59 | -2.13% | 12,530,120 |
| Oct 15, 2025 | 26.98 | 27.18 | 26.75 | 27.17 | 27.17 | 0.44% | 8,587,512 |
| Oct 14, 2025 | 27.70 | 27.87 | 26.90 | 27.05 | 27.05 | -1.39% | 14,566,500 |
| Oct 13, 2025 | 27.38 | 27.98 | 27.01 | 27.43 | 27.43 | -2.59% | 15,851,290 |
| Oct 10, 2025 | 28.74 | 28.93 | 28.08 | 28.16 | 28.16 | -2.80% | 18,036,720 |
| Oct 9, 2025 | 29.40 | 29.43 | 28.68 | 28.97 | 28.97 | -2.00% | 22,127,700 |
| Sep 30, 2025 | 28.26 | 29.80 | 28.26 | 29.56 | 29.56 | 4.56% | 34,380,950 |
| Sep 29, 2025 | 28.00 | 28.45 | 27.80 | 28.27 | 28.27 | 0.89% | 16,945,950 |
| Sep 26, 2025 | 28.70 | 28.96 | 28.01 | 28.02 | 28.02 | -2.37% | 19,489,220 |
| Sep 25, 2025 | 27.60 | 29.48 | 27.59 | 28.70 | 28.70 | 4.90% | 43,987,080 |
| Sep 24, 2025 | 26.65 | 27.37 | 26.55 | 27.36 | 27.36 | 1.86% | 14,672,700 |
| Sep 23, 2025 | 27.84 | 27.90 | 26.21 | 26.86 | 26.86 | -4.07% | 24,010,430 |
| Sep 22, 2025 | 27.58 | 28.05 | 27.49 | 28.00 | 28.00 | 1.52% | 12,579,170 |
| Sep 19, 2025 | 27.76 | 28.19 | 27.56 | 27.58 | 27.58 | -0.61% | 11,426,680 |
| Sep 18, 2025 | 28.88 | 29.07 | 27.41 | 27.75 | 27.75 | -4.05% | 22,834,470 |