Skip to main content
logo
Newland Digital Technology Co.,Ltd. (SHE:000997)
China flag China · Delayed Price · Currency is CNY
27.96
-0.34 (-1.20%)
Jan 28, 2026, 3:04 PM CST

SHE:000997 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 28, 202628.2128.2927.9027.9627.96-1.20%13,216,207
Jan 27, 202628.4128.7427.7628.3028.30-1.01%13,012,270
Jan 26, 202628.6729.1427.9328.5928.59-0.21%20,384,400
Jan 23, 202628.7629.0628.5028.6528.65-0.24%14,948,100
Jan 22, 202628.8829.0028.2328.7228.72-0.03%15,261,430
Jan 21, 202628.4528.7727.9028.7328.730.42%26,104,150
Jan 20, 202629.0629.5028.2228.6128.61-1.55%18,963,590
Jan 19, 202629.0029.3028.6029.0629.06-0.07%17,731,210
Jan 16, 202630.7031.0328.5829.0829.08-4.50%35,880,215
Jan 15, 202630.8931.4430.0330.4530.450.03%32,989,890
Jan 14, 202629.1031.6029.0130.4430.444.43%51,146,240
Jan 13, 202629.5929.8828.8029.1529.15-0.07%29,309,005
Jan 12, 202628.1629.2828.1129.1729.173.99%29,389,190
Jan 9, 202627.6628.0727.4628.0528.051.37%16,227,517
Jan 8, 202627.5527.9727.4227.6727.670.33%10,084,100
Jan 7, 202627.9828.1327.5127.5827.58-1.39%16,166,140
Jan 6, 202627.6528.3727.6027.9727.970.90%22,885,620
Jan 5, 202628.1028.1127.3027.7227.72-2.12%26,295,250
Dec 31, 202527.4528.5927.4528.3228.321.72%29,036,760
Dec 30, 202527.8928.4127.6027.8427.842.50%41,174,720
Dec 29, 202526.6227.5426.3327.1627.162.45%22,260,266
Dec 26, 202526.7026.9226.3826.5126.51-1.19%10,406,210
Dec 25, 202526.4127.2026.2826.8326.833.07%19,766,970
Dec 24, 202525.7026.1425.6926.0326.031.05%7,996,202
Dec 23, 202526.3026.3025.6525.7625.76-1.94%9,914,614
Dec 22, 202526.0526.4925.9126.2726.270.69%10,366,540
Dec 19, 202525.7426.2825.7426.0926.091.40%10,982,114
Dec 18, 202525.6925.9725.6625.7325.73-0.66%6,669,503
Dec 17, 202525.6226.0925.2125.9025.900.39%10,734,000
Dec 16, 202525.6925.9625.3025.8025.800.27%9,825,882
Dec 15, 202525.9026.2325.6825.7325.73-1.00%7,703,261
Dec 12, 202525.6526.1525.6025.9925.991.25%8,474,401
Dec 11, 202526.0526.3225.6325.6725.67-1.42%11,861,280
Dec 10, 202525.5426.3325.2426.0426.041.84%13,333,955
Dec 9, 202525.8726.1225.5225.5725.57-1.54%9,190,657
Dec 8, 202525.5426.1525.5325.9725.971.76%13,605,143
Dec 5, 202524.8825.6424.7125.5225.522.33%11,431,417
Dec 4, 202524.8324.9824.6624.9424.940.44%6,352,893
Dec 3, 202525.5325.5524.7124.8324.83-2.70%12,728,060
Dec 2, 202525.6825.8325.2225.5225.52-1.01%13,692,830
Dec 1, 202525.8326.0225.6425.7825.78-0.23%6,705,832
Nov 28, 202525.6325.8925.4525.8425.840.78%8,814,480
Nov 27, 202526.1526.2325.6025.6425.64-1.95%9,494,632
Nov 26, 202526.3326.5226.1526.1526.15-1.25%9,426,303
Nov 25, 202526.0626.6525.9626.4826.481.96%18,282,550
Nov 24, 202525.2426.1625.0925.9725.972.77%13,720,960
Nov 21, 202525.1525.4524.8025.2725.27-0.04%13,361,840
Nov 20, 202525.8525.9325.2025.2825.28-2.05%7,861,668
Nov 19, 202525.9325.9525.6025.8125.81-7,020,473
Nov 18, 202525.6826.0325.4025.8125.81-0.42%9,224,206