Newland Digital Technology Co.,Ltd. (SHE:000997)
China · Delayed Price · Currency is CNY 27.23
+0.37 (1.38%)
Sep 5, 2025, 3:04 PM CST
SHE:000997 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 26.90 | 27.35 | 26.68 | 27.23 | 27.23 | 1.38% | 14,701,309 |
| Sep 4, 2025 | 27.36 | 27.37 | 26.52 | 26.86 | 26.86 | -1.83% | 16,560,151 |
| Sep 3, 2025 | 28.30 | 28.32 | 27.20 | 27.36 | 27.36 | -3.08% | 17,197,581 |
| Sep 2, 2025 | 29.35 | 29.35 | 27.97 | 28.23 | 28.23 | -4.04% | 29,093,538 |
| Sep 1, 2025 | 28.81 | 30.40 | 28.70 | 29.42 | 29.42 | 2.15% | 31,998,607 |
| Aug 29, 2025 | 29.19 | 29.35 | 28.73 | 28.80 | 28.80 | -1.23% | 21,514,367 |
| Aug 28, 2025 | 29.30 | 29.36 | 28.00 | 29.16 | 29.16 | -0.72% | 34,557,238 |
| Aug 27, 2025 | 30.18 | 30.35 | 29.37 | 29.37 | 29.37 | -2.43% | 30,976,011 |
| Aug 26, 2025 | 30.21 | 30.54 | 29.50 | 30.10 | 30.10 | -1.95% | 31,679,019 |
| Aug 25, 2025 | 30.61 | 30.99 | 30.20 | 30.70 | 30.70 | 0.69% | 30,706,069 |
| Aug 22, 2025 | 30.51 | 30.68 | 29.75 | 30.49 | 30.49 | -0.62% | 32,806,454 |
| Aug 21, 2025 | 30.01 | 31.49 | 30.01 | 30.68 | 30.68 | 4.75% | 54,085,770 |
| Aug 20, 2025 | 28.92 | 29.44 | 28.70 | 29.29 | 29.29 | 0.83% | 20,733,604 |
| Aug 19, 2025 | 29.28 | 29.74 | 29.01 | 29.05 | 29.05 | -0.85% | 26,325,441 |
| Aug 18, 2025 | 29.22 | 29.62 | 28.60 | 29.30 | 29.30 | -1.48% | 45,080,150 |
| Aug 15, 2025 | 29.56 | 29.75 | 29.20 | 29.74 | 29.74 | 0.03% | 18,391,639 |
| Aug 14, 2025 | 29.83 | 30.28 | 29.26 | 29.73 | 29.73 | -1.29% | 25,686,194 |
| Aug 13, 2025 | 30.10 | 30.18 | 29.86 | 30.12 | 30.12 | 0.37% | 16,054,960 |
| Aug 12, 2025 | 29.22 | 30.14 | 29.09 | 30.01 | 30.01 | 2.74% | 23,162,170 |
| Aug 11, 2025 | 29.01 | 29.28 | 28.92 | 29.21 | 29.21 | 0.62% | 11,143,628 |
| Aug 8, 2025 | 29.25 | 29.29 | 28.91 | 29.03 | 29.03 | -1.02% | 11,940,149 |
| Aug 7, 2025 | 29.60 | 29.86 | 29.31 | 29.33 | 29.33 | -1.01% | 13,267,678 |
| Aug 6, 2025 | 29.39 | 29.84 | 29.35 | 29.63 | 29.63 | 0.37% | 12,408,942 |
| Aug 5, 2025 | 29.69 | 29.80 | 29.22 | 29.52 | 29.52 | -0.54% | 11,818,571 |
| Aug 4, 2025 | 29.22 | 29.86 | 29.16 | 29.68 | 29.68 | 0.27% | 12,808,461 |
| Aug 1, 2025 | 29.69 | 29.85 | 29.04 | 29.60 | 29.60 | -0.57% | 21,044,324 |
| Jul 31, 2025 | 30.10 | 30.39 | 29.60 | 29.77 | 29.77 | -1.75% | 18,518,899 |
| Jul 30, 2025 | 30.79 | 30.80 | 29.82 | 30.30 | 30.30 | -1.59% | 24,676,073 |
| Jul 29, 2025 | 31.37 | 31.38 | 30.51 | 30.79 | 30.79 | -2.16% | 28,968,889 |
| Jul 28, 2025 | 31.44 | 31.58 | 30.70 | 31.47 | 31.47 | -0.73% | 21,333,817 |
| Jul 25, 2025 | 32.33 | 32.57 | 31.66 | 31.70 | 31.70 | -1.95% | 24,165,772 |
| Jul 24, 2025 | 32.02 | 33.41 | 32.02 | 32.33 | 32.33 | 1.03% | 22,679,831 |
| Jul 23, 2025 | 32.60 | 32.60 | 31.93 | 32.00 | 32.00 | -2.65% | 18,224,467 |
| Jul 22, 2025 | 31.99 | 33.18 | 31.99 | 32.87 | 32.87 | 3.99% | 30,263,529 |
| Jul 21, 2025 | 32.08 | 32.08 | 30.72 | 31.61 | 31.61 | -2.08% | 29,301,830 |
| Jul 18, 2025 | 32.58 | 32.65 | 32.16 | 32.28 | 32.28 | -0.86% | 12,071,362 |
| Jul 17, 2025 | 32.65 | 32.84 | 32.00 | 32.56 | 32.56 | -0.43% | 21,432,139 |
| Jul 16, 2025 | 33.01 | 33.66 | 32.70 | 32.70 | 32.70 | -1.83% | 20,198,978 |
| Jul 15, 2025 | 33.04 | 34.00 | 32.72 | 33.31 | 33.31 | 0.82% | 24,033,580 |
| Jul 14, 2025 | 32.50 | 33.20 | 32.28 | 33.04 | 33.04 | 1.01% | 23,076,246 |
| Jul 11, 2025 | 32.13 | 32.82 | 31.81 | 32.71 | 32.71 | 1.52% | 21,612,057 |
| Jul 10, 2025 | 32.25 | 32.55 | 32.00 | 32.22 | 32.22 | -0.15% | 14,098,812 |
| Jul 9, 2025 | 32.54 | 32.88 | 32.10 | 32.27 | 32.27 | -1.01% | 16,149,186 |
| Jul 8, 2025 | 32.85 | 32.99 | 32.27 | 32.60 | 32.60 | -0.88% | 20,539,388 |
| Jul 7, 2025 | 31.99 | 33.10 | 31.99 | 32.89 | 32.89 | 3.40% | 25,860,068 |
| Jul 4, 2025 | 31.75 | 32.24 | 31.16 | 31.81 | 31.81 | 0.25% | 20,042,390 |
| Jul 3, 2025 | 31.83 | 32.13 | 31.32 | 31.73 | 31.73 | -0.60% | 15,017,365 |
| Jul 2, 2025 | 32.86 | 33.34 | 31.68 | 31.92 | 31.92 | 1.01% | 33,734,467 |
| Jul 1, 2025 | 32.32 | 32.36 | 31.59 | 31.60 | 31.60 | -2.41% | 20,441,615 |
| Jun 30, 2025 | 32.01 | 32.89 | 32.01 | 32.38 | 32.16 | 2.40% | 26,557,832 |