Skip to main content
logo
Newland Digital Technology Co.,Ltd. (SHE:000997)
China flag China · Delayed Price · Currency is CNY
27.72
-0.60 (-2.12%)
Jan 5, 2026, 3:04 PM CST

SHE:000997 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 17, 202525.3025.9625.1125.9225.922.33%13,043,210
Nov 14, 202525.4825.7425.3125.3325.33-1.21%7,718,540
Nov 13, 202525.4525.6525.3325.6425.640.83%8,092,136
Nov 12, 202525.6925.7325.3125.4325.43-1.05%8,714,245
Nov 11, 202525.8026.1925.6025.7025.70-0.19%11,275,630
Nov 10, 202525.7525.7725.5525.7525.750.39%7,806,812
Nov 7, 202526.4426.4725.5525.6525.65-3.79%26,582,840
Nov 6, 202526.7026.9226.5326.6626.660.04%8,149,844
Nov 5, 202526.5126.7626.2726.6526.65-1.26%8,914,424
Nov 4, 202527.6627.7526.7226.9926.99-2.81%11,865,880
Nov 3, 202527.4127.9827.3727.7727.770.91%11,071,510
Oct 31, 202527.3527.7427.1127.5227.520.84%12,234,040
Oct 30, 202527.8427.8427.2527.2927.29-1.94%13,401,240
Oct 29, 202528.0828.4527.6227.8327.83-0.68%18,359,930
Oct 28, 202527.1028.4026.9828.0228.022.67%22,045,690
Oct 27, 202526.5027.5926.4627.2927.293.57%21,443,020
Oct 24, 202526.1026.4026.0926.3526.351.00%9,269,239