Skip to main content
logo
Newland Digital Technology Co.,Ltd. (SHE:000997)
China flag China · Delayed Price · Currency is CNY
25.64
+0.21 (0.83%)
Nov 13, 2025, 3:04 PM CST

SHE:000997 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202525.4526.4425.3325.4625.460.12%5,375,757
Nov 12, 202526.4426.4425.3125.4325.43-1.05%8,792,745
Nov 11, 202525.8026.1925.6025.7025.70-0.19%11,275,634
Nov 10, 202525.7525.7725.5525.7525.750.39%7,806,812
Nov 7, 202526.4426.4725.5525.6525.65-3.79%26,736,742
Nov 6, 202526.7026.9226.5326.6626.660.04%8,221,544
Nov 5, 202526.5126.7626.2726.6526.65-1.26%8,966,424
Nov 4, 202527.6627.7526.7226.9926.99-2.81%11,865,889
Nov 3, 202527.4127.9827.3727.7727.770.91%11,182,717
Oct 31, 202527.3527.7427.1127.5227.520.84%12,447,841
Oct 30, 202527.8427.8427.2527.2927.29-1.94%13,401,243
Oct 29, 202528.0828.4527.6227.8327.83-0.68%18,359,936
Oct 28, 202527.1028.4026.9828.0228.022.67%22,045,691
Oct 27, 202526.5027.5926.4627.2927.293.57%21,443,029
Oct 24, 202526.1026.4026.0926.3526.351.00%9,269,239
Oct 23, 202526.2826.3825.5726.0926.09-0.69%12,304,620
Oct 22, 202526.2226.6526.1826.2726.27-0.38%7,709,283
Oct 21, 202526.2826.5526.2126.3726.370.34%6,859,969
Oct 20, 202526.4226.5126.1526.2826.280.11%8,007,430
Oct 17, 202526.6026.7826.1026.2526.25-1.28%8,701,303
Oct 16, 202527.0627.0626.4726.5926.59-2.13%12,617,750
Oct 15, 202526.9827.1826.7527.1727.170.44%8,587,512
Oct 14, 202527.7027.8726.9027.0527.05-1.39%14,566,504
Oct 13, 202527.3827.9827.0127.4327.43-2.59%15,851,290
Oct 10, 202528.7428.9328.0828.1628.16-2.80%18,135,420
Oct 9, 202529.4029.4328.6828.9728.97-2.00%22,285,007
Sep 30, 202528.2629.8028.2629.5629.564.56%34,676,259
Sep 29, 202528.0028.4527.8028.2728.270.89%17,137,853
Sep 26, 202528.7028.9628.0128.0228.02-2.37%19,616,028
Sep 25, 202527.6029.4827.5928.7028.704.90%43,987,080
Sep 24, 202526.6527.3726.5527.3627.361.86%14,761,009
Sep 23, 202527.8427.9026.2126.8626.86-4.07%24,113,434
Sep 22, 202527.5828.0527.4928.0028.001.52%12,718,476
Sep 19, 202527.7628.1927.5627.5827.58-0.61%11,426,683
Sep 18, 202528.8829.0727.4127.7527.75-4.05%22,974,725
Sep 17, 202528.3029.2828.1528.9228.921.80%23,001,679
Sep 16, 202527.4728.4727.1028.4128.413.65%23,785,288
Sep 15, 202527.4527.5126.9127.4127.410.48%14,781,819
Sep 12, 202528.0628.0727.2227.2827.28-2.05%15,922,269
Sep 11, 202527.4527.8726.9427.8527.851.38%16,069,505
Sep 10, 202527.6928.1027.4127.4727.470.11%9,555,527
Sep 9, 202527.8428.1527.3427.4427.44-1.26%11,851,369
Sep 8, 202527.1027.8726.9427.7927.792.06%13,755,410
Sep 5, 202526.9027.3526.6827.2327.231.38%14,701,309
Sep 4, 202527.3627.3726.5226.8626.86-1.83%16,560,151
Sep 3, 202528.3028.3227.2027.3627.36-3.08%17,197,581
Sep 2, 202529.3529.3527.9728.2328.23-4.04%29,093,538
Sep 1, 202528.8130.4028.7029.4229.422.15%31,998,607
Aug 29, 202529.1929.3528.7328.8028.80-1.23%21,514,367
Aug 28, 202529.3029.3628.0029.1629.16-0.72%34,557,238