Skip to main content
logo
Newland Digital Technology Co.,Ltd. (SHE:000997)
China flag China · Delayed Price · Currency is CNY
19.12
+0.33 (1.76%)
Aug 3, 2026, 3:05 PM CST

SHE:000997 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202618.3519.0218.3018.7918.791.73%32,368,794
Jul 30, 202617.6018.9617.5118.4718.474.88%43,887,331
Jul 29, 202616.8917.7316.8017.6117.614.63%27,511,253
Jul 28, 202616.3616.9116.3016.8316.831.32%17,570,612
Jul 27, 202616.1016.6516.0216.6116.612.47%15,144,327
Jul 24, 202616.9517.0916.2016.2116.21-5.70%20,816,410
Jul 23, 202617.2917.4216.9217.1917.19-0.69%22,660,830
Jul 22, 202617.7417.7417.2217.3117.31-3.51%35,387,450
Jul 21, 202616.6618.2816.6317.9417.947.94%57,353,949
Jul 20, 202616.4616.6716.1616.6216.621.90%21,383,640
Jul 17, 202616.4516.9116.2516.3116.31-1.75%25,777,605
Jul 16, 202615.7616.8915.7516.6016.604.67%28,925,952
Jul 15, 202615.6016.0615.5115.8615.861.60%15,426,472
Jul 14, 202615.7115.7515.1615.6115.61-0.45%17,644,552
Jul 13, 202616.2616.6015.6115.6815.68-3.98%21,193,049
Jul 10, 202616.2016.7316.0416.3316.330.25%21,040,845
Jul 9, 202616.0816.3015.8016.2916.290.87%15,114,801
Jul 8, 202615.9016.3015.9016.1516.151.57%13,979,399
Jul 7, 202616.5016.5015.8715.9015.90-3.52%12,767,600
Jul 6, 202616.5216.7216.3616.4816.48-0.42%11,724,981
Jul 3, 202616.3816.6416.3116.5516.551.04%14,442,152
Jul 2, 202616.5616.7816.3116.3816.38-1.21%16,271,983
Jul 1, 202616.2216.9116.1316.5816.581.72%19,573,524
Jun 30, 202615.6916.3315.5216.3016.303.49%19,144,987
Jun 29, 202615.9916.0915.4515.7515.75-1.56%24,190,150
Jun 26, 202617.3317.3315.9916.0016.00-8.57%33,392,920
Jun 25, 202617.8018.0617.2817.5017.50-1.46%20,561,029
Jun 24, 202618.0718.3617.6318.0117.76-1.04%20,737,390
Jun 23, 202618.4518.7618.0918.2017.95-2.47%20,752,677
Jun 22, 202617.6318.7317.5318.6618.405.13%32,431,615
Jun 18, 202617.5018.1917.1917.7517.500.74%26,111,280
Jun 17, 202617.7617.8817.4717.6217.38-1.07%22,158,020
Jun 16, 202618.2518.2517.7517.8117.56-2.41%22,370,650
Jun 15, 202618.0018.5417.9618.2518.002.30%21,880,060
Jun 12, 202617.4918.0417.4217.8417.592.94%18,631,360
Jun 11, 202617.7117.8017.1517.3317.09-3.62%21,866,480
Jun 10, 202618.2418.5717.7617.9817.73-0.77%19,378,190
Jun 9, 202618.2318.2517.7018.1217.870.61%17,250,843
Jun 8, 202619.2019.2317.8518.0117.76-8.86%36,813,739
Jun 5, 202620.2220.2519.6119.7619.49-2.23%21,424,660
Jun 4, 202619.9520.7119.8120.2119.931.40%23,779,540
Jun 3, 202620.1220.4319.7619.9319.65-1.24%26,271,290
Jun 2, 202620.8020.8020.0320.1819.90-2.65%24,872,900
Jun 1, 202620.6021.1220.5220.7320.440.24%25,984,200
May 29, 202621.7521.9520.5620.6820.39-4.92%37,300,850
May 28, 202623.3023.3021.3021.7521.45-7.09%55,482,050
May 27, 202624.6824.7523.1523.4123.09-4.80%46,549,330
May 26, 202625.4125.5624.2624.5924.25-4.47%54,965,610
May 25, 202624.6825.7823.9025.7425.383.75%83,887,840
May 22, 202622.9824.8122.7024.8124.4710.02%74,897,830