Skip to main content
logo
Shenzhen New Nanshan Holding (Group) Co., Ltd. (SHE:002314)
China flag China · Delayed Price · Currency is CNY
2.380
-0.050 (-2.06%)
Oct 8, 2026, 10:45 AM CST

SHE:002314 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 20262.372.492.232.432.432.53%77,780,900
Sep 29, 20262.292.402.292.372.374.41%45,716,400
Sep 28, 20262.272.292.242.272.27-28,560,372
Sep 24, 20262.342.362.252.272.27-2.99%45,080,946
Sep 23, 20262.312.492.312.342.340.86%62,794,119
Sep 22, 20262.322.362.272.322.32-34,426,900
Sep 21, 20262.232.342.202.322.323.57%35,999,700
Sep 18, 20262.212.252.182.242.241.82%22,065,780
Sep 17, 20262.172.212.142.202.200.92%16,374,536
Sep 16, 20262.152.182.142.182.180.93%16,458,654
Sep 15, 20262.222.232.152.162.16-3.14%18,581,400
Sep 14, 20262.182.242.182.232.231.83%18,530,261
Sep 11, 20262.232.242.162.192.19-2.67%21,440,391
Sep 10, 20262.262.282.232.252.25-1.32%15,395,600
Sep 9, 20262.312.322.262.282.28-1.72%23,627,900
Sep 8, 20262.242.342.242.322.323.11%26,969,700
Sep 7, 20262.242.262.212.252.250.45%19,707,502
Sep 4, 20262.212.282.202.242.241.36%29,434,700
Sep 3, 20262.232.262.192.212.21-0.45%23,971,500
Sep 2, 20262.222.242.172.222.22-0.89%25,078,961
Sep 1, 20262.192.262.182.242.241.36%37,591,101
Aug 31, 20262.302.342.192.212.21-0.45%39,874,383
Aug 28, 20262.192.242.182.222.221.37%27,952,800
Aug 27, 20262.192.202.162.192.19-13,375,703
Aug 26, 20262.172.222.172.192.190.46%22,354,900
Aug 25, 20262.102.192.092.182.183.81%31,491,023
Aug 24, 20262.132.162.082.102.10-1.41%17,402,602
Aug 21, 20262.142.152.092.132.13-1.39%19,788,380
Aug 20, 20262.082.182.082.162.163.85%28,759,491
Aug 19, 20262.112.142.072.082.08-2.35%17,673,000
Aug 18, 20262.152.162.112.132.13-0.47%13,317,500
Aug 17, 20262.112.152.082.142.140.94%20,170,691
Aug 14, 20262.162.172.092.122.12-1.85%26,986,715
Aug 13, 20262.222.222.152.162.16-2.26%26,995,305
Aug 12, 20262.162.242.142.212.212.31%40,710,800
Aug 11, 20262.142.172.112.162.160.47%20,999,705
Aug 10, 20262.092.152.082.152.152.87%28,754,492
Aug 7, 20262.142.142.062.092.09-2.34%34,726,992
Aug 6, 20262.102.162.082.142.141.42%32,887,550
Aug 5, 20262.122.132.092.112.11-0.47%21,120,427
Aug 4, 20262.162.172.112.122.12-1.40%17,193,327
Aug 3, 20262.112.152.102.152.151.90%17,840,177
Jul 31, 20262.082.112.072.112.110.96%17,611,475
Jul 30, 20262.092.132.062.092.09-22,496,400
Jul 29, 20262.062.122.052.092.091.46%24,452,440
Jul 28, 20262.022.082.022.062.061.48%18,863,000
Jul 27, 20261.992.041.972.032.032.01%16,304,700
Jul 24, 20262.032.051.981.991.99-2.45%15,439,400
Jul 23, 20262.002.051.982.042.042.00%18,125,641
Jul 22, 20261.992.031.982.002.00-14,606,800