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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 23, 2025	2.51	2.47	2.47	2.52	2.47	21.98M
May 22, 2025	2.53	2.51	2.51	2.56	2.5	19.75M
May 21, 2025	2.55	2.55	2.55	2.57	2.52	16.34M
May 20, 2025	2.59	2.55	2.55	2.61	2.53	27.07M
May 19, 2025	2.51	2.58	2.58	2.6	2.51	38.4M
May 16, 2025	2.55	2.51	2.51	2.57	2.49	26.15M
May 15, 2025	2.53	2.56	2.56	2.56	2.5	24.84M
May 14, 2025	2.53	2.53	2.53	2.58	2.49	34.62M
May 13, 2025	2.5	2.53	2.53	2.54	2.48	35.3M
May 12, 2025	2.51	2.48	2.48	2.52	2.47	26.76M
May 09, 2025	2.53	2.49	2.49	2.55	2.48	26.59M
May 08, 2025	2.52	2.53	2.53	2.56	2.5	39.68M
May 07, 2025	2.57	2.53	2.53	2.62	2.52	57.62M
May 06, 2025	2.56	2.54	2.54	2.56	2.47	59.27M
April 30, 2025	2.44	2.57	2.57	2.64	2.43	83.18M
April 29, 2025	2.36	2.45	2.45	2.53	2.36	67.13M
April 28, 2025	2.5	2.44	2.44	2.53	2.37	103.33M
April 25, 2025	2.29	2.3	2.3	2.37	2.28	30.32M
April 24, 2025	2.31	2.29	2.29	2.34	2.26	16.75M
April 23, 2025	2.35	2.3	2.3	2.37	2.28	21.16M
April 22, 2025	2.3	2.35	2.35	2.36	2.29	24.1M
April 21, 2025	2.28	2.31	2.31	2.32	2.24	21.52M
April 18, 2025	2.22	2.29	2.29	2.3	2.21	21.47M
April 17, 2025	2.17	2.22	2.22	2.26	2.15	24.32M

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