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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	2.85	2.87	2.87	2.88	2.78	54.01M
September 04, 2025	2.87	2.84	2.84	2.9	2.81	73.99M
September 03, 2025	2.91	2.82	2.82	2.94	2.81	125.96M
September 02, 2025	2.79	3	3	3.07	2.75	169.46M
September 01, 2025	2.8	2.79	2.79	2.82	2.75	36.64M
August 29, 2025	2.85	2.81	2.81	2.89	2.8	35.81M
August 28, 2025	2.84	2.82	2.82	2.88	2.75	49.62M
August 27, 2025	2.96	2.86	2.86	2.97	2.85	59.09M
August 26, 2025	3	2.96	2.96	3	2.93	47.61M
August 25, 2025	2.93	3.01	3.01	3.04	2.93	82.28M
August 22, 2025	2.93	2.92	2.92	2.94	2.89	39.2M
August 21, 2025	2.95	2.94	2.94	2.96	2.92	34.21M
August 20, 2025	2.93	2.95	2.95	2.95	2.9	37.67M
August 19, 2025	2.92	2.94	2.94	2.96	2.91	42.48M
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

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