Shenzhen New Nanshan Holding (Group) Co., Ltd. - 002314.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2.92	2.92	2.92	2.94	2.88	35.31M
August 15, 2025	2.87	2.92	2.92	2.93	2.87	38.59M
August 14, 2025	2.93	2.87	2.87	2.96	2.86	46.03M
August 13, 2025	2.94	2.92	2.92	2.96	2.91	37.51M
August 12, 2025	2.91	2.93	2.93	2.95	2.89	52.59M
August 11, 2025	2.86	2.9	2.9	2.91	2.86	46.58M
August 08, 2025	2.83	2.84	2.84	2.85	2.82	26.05M
August 07, 2025	2.86	2.84	2.84	2.87	2.82	27.46M
August 06, 2025	2.83	2.86	2.86	2.86	2.81	30.14M
August 05, 2025	2.83	2.83	2.83	2.85	2.82	27.34M
August 04, 2025	2.81	2.83	2.83	2.83	2.8	31.56M
August 01, 2025	2.8	2.83	2.83	2.84	2.8	32.36M
July 31, 2025	2.92	2.82	2.82	2.92	2.81	60.09M
July 30, 2025	2.92	2.92	2.92	2.99	2.91	68.99M
July 29, 2025	2.92	2.93	2.93	2.93	2.88	41.06M
July 28, 2025	2.92	2.93	2.93	2.95	2.88	42.63M
July 25, 2025	2.96	2.93	2.93	2.97	2.92	39.11M
July 24, 2025	2.9	2.96	2.96	2.97	2.88	57.16M
July 23, 2025	2.95	2.91	2.91	2.99	2.91	66.08M
July 22, 2025	2.97	2.95	2.95	2.98	2.91	68.24M
July 21, 2025	2.96	2.97	2.97	3	2.94	64.93M
July 18, 2025	3.56	2.97	2.97	3.56	2.94	69.57M
July 17, 2025	2.95	2.98	2.98	2.99	2.94	82.76M
July 16, 2025	3.03	2.97	2.97	3.07	2.95	102.75M
July 15, 2025	3.2	3.05	3.05	3.22	2.98	167.95M
July 14, 2025	3.31	3.21	3.21	3.38	3.16	173.96M
July 11, 2025	3.33	3.4	3.4	3.74	3.33	247.52M
July 10, 2025	3.18	3.56	3.56	3.56	3.16	275.49M
July 09, 2025	3.25	3.24	3.24	3.33	3.2	188.79M
July 08, 2025	3.27	3.33	3.33	3.5	3.14	288.15M
July 07, 2025	2.87	3.22	3.22	3.22	2.87	137.34M
July 04, 2025	2.65	2.92	2.92	3.34	2.65	236.41M
July 03, 2025	3.1	3.17	3.17	3.17	3.06	86.34M
July 02, 2025	2.68	2.88	2.88	2.88	2.67	42.62M
July 01, 2025	2.64	2.62	2.62	2.65	2.6	20.71M
June 30, 2025	2.65	2.63	2.63	2.66	2.61	21.13M
June 27, 2025	2.51	2.65	2.65	2.7	2.51	24.15M
June 26, 2025	2.66	2.65	2.65	2.68	2.63	23.73M
June 25, 2025	2.61	2.67	2.67	2.68	2.59	33.96M
June 24, 2025	2.53	2.6	2.6	2.61	2.52	25.54M
June 23, 2025	2.49	2.52	2.52	2.54	2.48	19.3M
June 20, 2025	2.57	2.5	2.5	2.57	2.49	16.45M
June 19, 2025	2.56	2.52	2.52	2.57	2.5	23.5M
June 18, 2025	2.65	2.57	2.57	2.66	2.55	28.78M
June 17, 2025	2.61	2.66	2.66	2.67	2.57	38.87M
June 16, 2025	2.51	2.6	2.6	2.6	2.51	35.85M
June 13, 2025	2.57	2.53	2.53	2.58	2.51	19.94M
June 12, 2025	2.6	2.59	2.59	2.62	2.55	25.34M
June 11, 2025	2.57	2.61	2.61	2.63	2.56	31.95M
June 10, 2025	2.57	2.55	2.55	2.59	2.52	19.66M
June 09, 2025	2.58	2.58	2.58	2.59	2.54	21.36M
June 06, 2025	2.57	2.58	2.58	2.6	2.56	18.85M
June 05, 2025	2.59	2.56	2.56	2.61	2.55	18.72M
June 04, 2025	2.55	2.59	2.59	2.59	2.54	24.12M
June 03, 2025	2.54	2.56	2.56	2.58	2.53	18.17M
May 30, 2025	2.55	2.55	2.55	2.58	2.54	23.07M
May 29, 2025	2.52	2.55	2.55	2.58	2.51	22.83M
May 28, 2025	2.54	2.53	2.53	2.57	2.5	22.23M
May 27, 2025	2.48	2.54	2.54	2.54	2.47	25.02M
May 26, 2025	2.48	2.49	2.49	2.51	2.46	20.06M

Shenzhen New Nanshan Holding (Group) Co., Ltd. (002314.SZ) SHZ