Newland Digital Technology Co.,Ltd. - 000997.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	28.7	28.02	28.02	28.96	28.01	19.62M
September 25, 2025	27.6	28.7	28.7	29.48	27.59	43.99M
September 24, 2025	26.65	27.36	27.36	27.37	26.55	14.76M
September 23, 2025	27.84	26.86	26.86	27.9	26.21	24.11M
September 22, 2025	27.58	28	28	28.05	27.49	12.72M
September 19, 2025	27.76	27.58	27.58	28.19	27.56	11.43M
September 18, 2025	28.88	27.75	27.75	29.07	27.41	22.97M
September 17, 2025	28.3	28.92	28.92	29.28	28.15	23M
September 16, 2025	27.47	28.41	28.41	28.47	27.1	23.79M
September 15, 2025	27.45	27.41	27.41	27.51	26.91	14.78M
September 12, 2025	28.06	27.28	27.28	28.07	27.22	15.92M
September 11, 2025	27.45	27.85	27.85	27.87	26.94	16.07M
September 10, 2025	27.69	27.47	27.47	28.1	27.41	9.56M
September 09, 2025	27.84	27.44	27.44	28.15	27.34	11.85M
September 08, 2025	27.1	27.79	27.79	27.87	26.94	13.76M
September 05, 2025	26.9	27.23	27.23	27.35	26.68	14.7M
September 04, 2025	27.36	26.86	26.86	27.37	26.52	16.56M
September 03, 2025	28.3	27.36	27.36	28.32	27.2	17.2M
September 02, 2025	29.35	28.23	28.23	29.35	27.97	29.09M
September 01, 2025	28.81	29.42	29.42	30.4	28.7	32M
August 29, 2025	29.19	28.8	28.8	29.35	28.73	21.51M
August 28, 2025	29.3	29.16	29.16	29.36	28	34.56M
August 27, 2025	30.18	29.37	29.37	30.35	29.37	30.98M
August 26, 2025	30.21	30.1	30.1	30.54	29.5	31.68M
August 25, 2025	30.61	30.7	30.7	30.99	30.2	30.71M
August 22, 2025	30.51	30.49	30.49	30.68	29.75	32.81M
August 21, 2025	30.01	30.68	30.68	31.49	30.01	54.09M
August 20, 2025	28.92	29.29	29.29	29.44	28.7	20.73M
August 19, 2025	29.28	29.05	29.05	29.74	29.01	26.33M
August 18, 2025	29.22	29.3	29.3	29.62	28.6	45.08M
August 15, 2025	29.56	29.74	29.74	29.75	29.2	18.39M
August 14, 2025	29.83	29.73	29.73	30.28	29.26	25.69M
August 13, 2025	30.1	30.12	30.12	30.18	29.86	16.05M
August 12, 2025	29.22	30.01	30.01	30.14	29.09	23.16M
August 11, 2025	29.01	29.21	29.21	29.28	28.92	11.14M
August 08, 2025	29.25	29.03	29.03	29.29	28.91	11.94M
August 07, 2025	29.6	29.33	29.33	29.86	29.31	13.27M
August 06, 2025	29.39	29.63	29.63	29.84	29.35	12.41M
August 05, 2025	29.69	29.52	29.52	29.8	29.22	11.82M
August 04, 2025	29.22	29.68	29.68	29.86	29.16	12.81M
August 01, 2025	29.69	29.6	29.6	29.85	29.04	21.04M
July 31, 2025	30.1	29.77	29.77	30.39	29.6	18.52M
July 30, 2025	30.79	30.3	30.3	30.8	29.82	24.68M
July 29, 2025	31.37	30.79	30.79	31.38	30.51	28.97M
July 28, 2025	31.44	31.47	31.47	31.58	30.7	21.33M
July 25, 2025	32.33	31.7	31.7	32.57	31.66	24.17M
July 24, 2025	32.02	32.33	32.33	33.41	32.02	22.68M
July 23, 2025	32.6	32	32	32.6	31.93	18.22M
July 22, 2025	31.99	32.87	32.87	33.18	31.99	30.26M
July 21, 2025	32.08	31.61	31.61	32.08	30.72	29.3M
July 18, 2025	32.58	32.28	32.28	32.65	32.16	12.07M
July 17, 2025	32.65	32.56	32.56	32.84	32	21.43M
July 16, 2025	33.01	32.7	32.7	33.66	32.7	20.2M
July 15, 2025	33.04	33.31	33.31	34	32.72	24.03M
July 14, 2025	32.5	33.04	33.04	33.2	32.28	23.08M
July 11, 2025	32.13	32.71	32.71	32.82	31.81	21.61M
July 10, 2025	32.25	32.22	32.22	32.55	32	14.1M
July 09, 2025	32.54	32.27	32.27	32.88	32.1	16.15M
July 08, 2025	32.85	32.6	32.6	32.99	32.27	20.54M
July 07, 2025	31.99	32.89	32.89	33.1	31.99	25.86M

Newland Digital Technology Co.,Ltd. (000997.SZ) SHZ