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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	26.44	25.65	25.65	26.47	25.55	26.74M
November 06, 2025	26.7	26.66	26.66	26.92	26.53	8.22M
November 05, 2025	26.51	26.65	26.65	26.76	26.27	8.97M
November 04, 2025	27.66	26.99	26.99	27.75	26.72	11.87M
November 03, 2025	27.41	27.77	27.77	27.98	27.37	11.18M
October 31, 2025	27.35	27.52	27.52	27.74	27.11	12.45M
October 30, 2025	27.84	27.29	27.29	27.84	27.25	13.4M
October 29, 2025	28.08	27.83	27.83	28.45	27.62	18.36M
October 28, 2025	27.1	28.02	28.02	28.4	26.98	22.05M
October 27, 2025	26.5	27.29	27.29	27.59	26.46	21.44M
October 24, 2025	26.1	26.35	26.35	26.4	26.09	9.27M
October 23, 2025	26.28	26.09	26.09	26.38	25.57	12.3M
October 22, 2025	26.22	26.27	26.27	26.65	26.18	7.71M
October 21, 2025	26.28	26.37	26.37	26.55	26.21	6.86M
October 20, 2025	26.42	26.28	26.28	26.51	26.15	8.01M
October 17, 2025	26.6	26.25	26.25	26.78	26.1	8.7M
October 16, 2025	27.06	26.59	26.59	27.06	26.47	12.62M
October 15, 2025	26.98	27.17	27.17	27.18	26.75	8.59M
October 14, 2025	27.7	27.05	27.05	27.87	26.9	14.57M
October 13, 2025	27.38	27.43	27.43	27.98	27.01	15.85M
October 10, 2025	28.74	28.16	28.16	28.93	28.08	18.14M
October 09, 2025	29.4	28.97	28.97	29.43	28.68	22.29M
September 30, 2025	28.26	29.56	29.56	29.8	28.26	34.68M
September 29, 2025	28	28.27	28.27	28.45	27.8	17.14M
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

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