New DaZheng Property Group Co., LTD (SHE:002968)
China · Delayed Price · Currency is CNY 9.38
-0.01 (-0.11%)
Aug 26, 2026, 3:04 PM CST
SHE:002968 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 2,962,114 |
| 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 |
| 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 |