New DaZheng Property Group Co., LTD (SHE:002968)
China · Delayed Price · Currency is CNY 8.59
+0.15 (1.78%)
Jul 31, 2026, 3:04 PM CST
SHE:002968 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 8.41 | 8.70 | 8.40 | 8.59 | 8.59 | 1.78% | 3,786,600 |
| Jul 30, 2026 | 8.44 | 8.65 | 8.28 | 8.44 | 8.44 | - | 4,230,345 |
| Jul 29, 2026 | 8.23 | 8.47 | 8.20 | 8.44 | 8.44 | 3.43% | 4,175,785 |
| Jul 28, 2026 | 8.16 | 8.37 | 8.06 | 8.16 | 8.16 | -0.24% | 3,073,800 |
| Jul 27, 2026 | 8.13 | 8.28 | 7.94 | 8.18 | 8.18 | 2.25% | 3,623,000 |
| Jul 24, 2026 | 8.17 | 8.21 | 7.93 | 8.00 | 8.00 | -2.44% | 3,624,700 |
| Jul 23, 2026 | 7.95 | 8.23 | 7.89 | 8.20 | 8.20 | 3.40% | 4,173,610 |
| Jul 22, 2026 | 8.05 | 8.17 | 7.89 | 7.93 | 7.93 | -1.98% | 4,290,600 |
| Jul 21, 2026 | 8.16 | 8.28 | 7.74 | 8.09 | 8.09 | -0.74% | 5,697,400 |
| Jul 20, 2026 | 8.29 | 8.62 | 8.08 | 8.15 | 8.15 | -2.40% | 5,567,681 |
| Jul 17, 2026 | 8.63 | 8.94 | 8.26 | 8.35 | 8.35 | -3.24% | 5,491,645 |
| Jul 16, 2026 | 8.51 | 8.74 | 8.39 | 8.63 | 8.63 | 1.41% | 2,941,220 |
| Jul 15, 2026 | 8.31 | 8.63 | 8.27 | 8.51 | 8.51 | 1.07% | 3,422,100 |
| Jul 14, 2026 | 8.26 | 8.42 | 8.09 | 8.42 | 8.42 | 2.43% | 4,300,582 |
| Jul 13, 2026 | 8.43 | 8.55 | 8.18 | 8.22 | 8.22 | -2.61% | 4,120,482 |
| Jul 10, 2026 | 8.30 | 8.64 | 8.10 | 8.44 | 8.44 | 2.18% | 4,964,700 |
| Jul 9, 2026 | 8.31 | 8.38 | 8.06 | 8.26 | 8.26 | -0.60% | 3,594,000 |
| Jul 8, 2026 | 8.41 | 8.43 | 8.18 | 8.31 | 8.31 | -1.31% | 3,308,700 |
| Jul 7, 2026 | 8.64 | 8.69 | 8.36 | 8.42 | 8.42 | -2.66% | 3,286,000 |
| Jul 6, 2026 | 8.81 | 8.94 | 8.58 | 8.65 | 8.65 | -1.70% | 3,428,991 |
| Jul 3, 2026 | 8.58 | 8.91 | 8.56 | 8.80 | 8.80 | 2.80% | 4,769,756 |
| Jul 2, 2026 | 8.63 | 8.87 | 8.51 | 8.56 | 8.56 | -0.93% | 3,956,456 |
| Jul 1, 2026 | 8.50 | 8.77 | 8.34 | 8.64 | 8.64 | 2.13% | 4,238,640 |
| Jun 30, 2026 | 8.60 | 8.71 | 8.39 | 8.46 | 8.46 | -1.63% | 3,297,900 |
| Jun 29, 2026 | 8.44 | 8.63 | 8.11 | 8.60 | 8.60 | 1.53% | 4,679,400 |
| Jun 26, 2026 | 8.52 | 8.63 | 8.34 | 8.47 | 8.47 | -1.51% | 3,168,500 |
| Jun 25, 2026 | 8.74 | 8.82 | 8.49 | 8.60 | 8.60 | -2.49% | 3,466,910 |
| Jun 24, 2026 | 9.17 | 9.30 | 8.72 | 8.82 | 8.82 | -4.23% | 4,156,490 |
| Jun 23, 2026 | 9.16 | 9.48 | 9.08 | 9.21 | 9.21 | 0.44% | 3,697,300 |
| Jun 22, 2026 | 8.88 | 9.17 | 8.69 | 9.17 | 9.17 | 2.34% | 4,206,882 |
| Jun 18, 2026 | 8.93 | 9.09 | 8.79 | 8.96 | 8.96 | - | 2,604,820 |
| Jun 17, 2026 | 9.20 | 9.23 | 8.91 | 8.96 | 8.96 | -3.45% | 4,092,695 |
| Jun 16, 2026 | 9.36 | 9.38 | 9.05 | 9.28 | 9.28 | -0.75% | 3,098,140 |
| Jun 15, 2026 | 9.53 | 9.75 | 9.29 | 9.35 | 9.35 | -2.09% | 3,349,953 |
| Jun 12, 2026 | 9.47 | 9.61 | 9.23 | 9.55 | 9.55 | 1.38% | 2,646,943 |
| Jun 11, 2026 | 9.35 | 9.48 | 9.16 | 9.42 | 9.42 | -0.42% | 3,183,190 |
| Jun 10, 2026 | 9.47 | 9.54 | 9.21 | 9.46 | 9.46 | -0.42% | 3,351,800 |
| Jun 9, 2026 | 9.54 | 9.67 | 9.38 | 9.50 | 9.50 | -0.63% | 3,253,493 |
| Jun 8, 2026 | 9.85 | 9.90 | 9.37 | 9.56 | 9.56 | -3.43% | 4,184,296 |
| Jun 5, 2026 | 9.63 | 10.00 | 9.48 | 9.90 | 9.90 | 2.70% | 3,868,400 |
| Jun 4, 2026 | 9.76 | 9.89 | 9.53 | 9.64 | 9.64 | -1.73% | 2,611,360 |
| Jun 3, 2026 | 9.95 | 9.97 | 9.68 | 9.81 | 9.81 | -1.31% | 3,490,460 |
| Jun 2, 2026 | 10.28 | 10.38 | 9.90 | 9.94 | 9.94 | -3.50% | 4,112,600 |
| Jun 1, 2026 | 9.91 | 10.39 | 9.13 | 10.30 | 10.30 | 3.10% | 5,052,600 |
| May 29, 2026 | 10.27 | 10.38 | 9.93 | 9.99 | 9.99 | -1.87% | 3,842,928 |
| May 28, 2026 | 10.07 | 10.30 | 9.97 | 10.18 | 10.18 | 1.39% | 3,786,530 |
| May 27, 2026 | 10.32 | 10.36 | 9.84 | 10.04 | 10.04 | -2.71% | 5,071,870 |
| May 26, 2026 | 10.46 | 10.57 | 10.21 | 10.32 | 10.32 | -2.18% | 3,307,450 |
| May 25, 2026 | 10.58 | 10.82 | 10.39 | 10.55 | 10.55 | -0.09% | 4,186,180 |
| May 22, 2026 | 10.54 | 10.67 | 10.30 | 10.56 | 10.56 | 0.38% | 4,672,300 |