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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	2.86	2.8	2.8	2.89	2.8	36.01M
October 16, 2025	2.86	2.86	2.86	2.88	2.83	25.62M
October 15, 2025	2.84	2.86	2.86	2.88	2.82	26.7M
October 14, 2025	2.85	2.84	2.84	2.92	2.81	45.74M
October 13, 2025	2.75	2.84	2.84	2.85	2.75	36.97M
October 10, 2025	2.81	2.85	2.85	2.88	2.8	43.76M
October 09, 2025	2.89	2.82	2.82	2.89	2.77	52M
September 30, 2025	2.85	2.88	2.88	2.88	2.82	29.93M
September 29, 2025	2.83	2.84	2.84	2.86	2.75	37.66M
September 26, 2025	2.81	2.83	2.83	2.89	2.79	38.58M
September 25, 2025	2.86	2.82	2.82	2.89	2.8	42.15M
September 24, 2025	2.78	2.87	2.87	2.88	2.77	50.79M
September 23, 2025	2.95	2.82	2.82	2.96	2.76	70.58M
September 22, 2025	2.99	2.97	2.97	3	2.89	42.77M
September 19, 2025	3.16	3.01	3.01	3.16	2.94	70.43M
September 18, 2025	3.17	3.07	3.07	3.19	3.03	67.84M
September 17, 2025	3.2	3.18	3.18	3.21	3.11	65.16M
September 16, 2025	3.15	3.22	3.22	3.24	3.14	74.39M
September 15, 2025	3.24	3.17	3.17	3.25	3.11	91.16M
September 12, 2025	3.16	3.25	3.25	3.31	3.16	100.85M
September 11, 2025	3.1	3.19	3.19	3.24	3.06	112.43M
September 10, 2025	3.06	3.1	3.1	3.13	3	106.55M
September 09, 2025	3	3.05	3.05	3.11	2.98	119M
September 08, 2025	2.95	3	3	3.12	2.94	114.79M
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

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