New DaZheng Property Group Co., LTD (SHE:002968)
China · Delayed Price · Currency is CNY 10.14
+0.25 (2.53%)
Sep 30, 2026, 3:04 PM CST
SHE:002968 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 9.97 | 10.25 | 9.63 | 10.14 | 10.14 | 2.53% | 8,902,866 |
| Sep 29, 2026 | 9.75 | 9.99 | 9.56 | 9.89 | 9.89 | 1.64% | 5,286,975 |
| Sep 28, 2026 | 9.84 | 9.92 | 9.61 | 9.73 | 9.73 | -0.21% | 4,720,185 |
| Sep 24, 2026 | 9.80 | 9.97 | 9.67 | 9.75 | 9.75 | -2.40% | 7,753,126 |
| Sep 23, 2026 | 9.70 | 10.38 | 9.68 | 9.99 | 9.99 | 2.99% | 8,963,185 |
| Sep 22, 2026 | 9.65 | 9.78 | 9.50 | 9.70 | 9.70 | 0.41% | 3,734,960 |
| Sep 21, 2026 | 9.22 | 9.69 | 9.19 | 9.66 | 9.66 | 4.77% | 3,692,100 |
| Sep 18, 2026 | 9.31 | 9.33 | 9.16 | 9.22 | 9.22 | -0.86% | 3,313,500 |
| Sep 17, 2026 | 9.05 | 9.34 | 8.98 | 9.30 | 9.30 | 2.65% | 3,955,080 |
| Sep 16, 2026 | 8.97 | 9.14 | 8.85 | 9.06 | 9.06 | 0.89% | 2,823,800 |
| Sep 15, 2026 | 9.28 | 9.36 | 8.91 | 8.98 | 8.98 | -3.75% | 3,928,080 |
| Sep 14, 2026 | 9.31 | 9.44 | 9.22 | 9.33 | 9.33 | 0.11% | 3,418,080 |
| Sep 11, 2026 | 9.50 | 9.55 | 9.17 | 9.32 | 9.32 | -2.51% | 3,113,810 |
| Sep 10, 2026 | 9.68 | 9.76 | 9.54 | 9.56 | 9.56 | -1.44% | 2,967,640 |
| Sep 9, 2026 | 9.87 | 9.91 | 9.68 | 9.70 | 9.70 | -1.72% | 2,483,013 |
| Sep 8, 2026 | 9.66 | 9.89 | 9.64 | 9.87 | 9.87 | 2.17% | 3,196,300 |
| Sep 7, 2026 | 9.58 | 9.68 | 9.53 | 9.66 | 9.66 | 0.63% | 2,927,770 |
| Sep 4, 2026 | 9.61 | 9.86 | 9.56 | 9.60 | 9.60 | 0.10% | 2,928,900 |
| Sep 3, 2026 | 9.85 | 9.85 | 9.57 | 9.59 | 9.59 | -2.04% | 2,797,500 |
| Sep 2, 2026 | 9.76 | 9.86 | 9.56 | 9.79 | 9.79 | 0.31% | 4,466,000 |
| Sep 1, 2026 | 9.58 | 9.90 | 9.52 | 9.76 | 9.76 | 0.62% | 7,786,700 |
| Aug 31, 2026 | 9.88 | 10.08 | 9.57 | 9.70 | 9.70 | 1.25% | 8,834,175 |
| Aug 28, 2026 | 9.45 | 9.62 | 9.38 | 9.58 | 9.58 | 1.70% | 3,069,800 |
| Aug 27, 2026 | 9.40 | 9.51 | 9.26 | 9.42 | 9.42 | 0.43% | 3,097,350 |
| Aug 26, 2026 | 9.39 | 9.52 | 9.23 | 9.38 | 9.38 | -0.11% | 2,775,800 |
| Aug 25, 2026 | 9.09 | 9.41 | 9.00 | 9.39 | 9.39 | 3.19% | 2,860,875 |
| Aug 24, 2026 | 9.16 | 9.31 | 9.02 | 9.10 | 9.10 | -1.62% | 3,711,100 |
| Aug 21, 2026 | 9.28 | 9.31 | 9.04 | 9.25 | 9.25 | -0.96% | 2,880,090 |
| Aug 20, 2026 | 9.15 | 9.40 | 9.02 | 9.34 | 9.34 | 2.98% | 4,753,040 |
| Aug 19, 2026 | 9.36 | 9.39 | 9.06 | 9.07 | 9.07 | -1.31% | 4,713,440 |
| Aug 18, 2026 | 9.20 | 9.29 | 9.10 | 9.19 | 9.19 | -0.22% | 2,138,600 |
| Aug 17, 2026 | 9.09 | 9.23 | 9.00 | 9.21 | 9.21 | 1.66% | 2,525,100 |
| Aug 14, 2026 | 9.05 | 9.11 | 8.97 | 9.06 | 9.06 | 0.11% | 2,463,320 |
| Aug 13, 2026 | 9.26 | 9.26 | 9.02 | 9.05 | 9.05 | -2.16% | 2,546,600 |
| Aug 12, 2026 | 9.07 | 9.28 | 9.07 | 9.25 | 9.25 | 1.65% | 2,050,581 |
| Aug 11, 2026 | 9.14 | 9.24 | 9.08 | 9.10 | 9.10 | -0.76% | 2,488,550 |
| Aug 10, 2026 | 8.89 | 9.22 | 8.86 | 9.17 | 9.17 | 2.92% | 2,993,400 |
| Aug 7, 2026 | 8.93 | 8.93 | 8.64 | 8.91 | 8.91 | 0.11% | 2,961,814 |
| Aug 6, 2026 | 8.84 | 8.94 | 8.71 | 8.90 | 8.90 | 0.34% | 3,171,781 |
| Aug 5, 2026 | 8.94 | 8.96 | 8.73 | 8.87 | 8.87 | -0.34% | 3,024,200 |
| Aug 4, 2026 | 8.86 | 9.02 | 8.83 | 8.90 | 8.90 | 0.79% | 3,804,500 |
| Aug 3, 2026 | 8.56 | 8.89 | 8.53 | 8.83 | 8.83 | 2.79% | 4,040,540 |
| 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 |