New Dazheng Property Group Co., Ltd. - 002968.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	12.87	12.93	12.93	13.11	12.82	3.51M
February 12, 2026	12.98	12.84	12.84	13.01	12.78	3.05M
February 11, 2026	13.05	12.99	12.99	13.18	12.92	3.4M
February 10, 2026	13.25	12.96	12.96	13.28	12.93	3.21M
February 09, 2026	13.18	13.19	13.19	13.28	13.08	4.04M
February 06, 2026	12.98	13.04	13.04	13.25	12.88	5.45M
February 05, 2026	13.14	13.05	13.05	13.27	12.86	7.27M
February 04, 2026	13.13	13.22	13.22	13.32	13	4.19M
February 03, 2026	13.03	13.07	13.07	13.23	12.94	4.57M
February 02, 2026	13.3	12.93	12.93	13.42	12.88	4.38M
January 30, 2026	13.19	13.29	13.29	13.45	13.07	6.15M
January 29, 2026	13.41	13.29	13.29	13.71	13.25	8.08M
January 28, 2026	13.28	13.34	13.34	14.31	13.24	7.86M
January 27, 2026	13.75	13.27	13.27	13.77	13.05	6.92M
January 26, 2026	13.25	13.76	13.76	14.18	13.25	8.25M
January 23, 2026	14.11	14.18	14.18	14.19	13.72	5.8M
January 22, 2026	14.23	14.11	14.11	14.34	14.04	5.29M
January 21, 2026	13.79	14.31	14.31	14.62	13.71	12.3M
January 20, 2026	13.06	14.07	14.07	14.1	12.97	11.09M
January 19, 2026	13	13.08	13.08	13.15	12.86	3.86M
January 16, 2026	13.24	12.96	12.96	13.32	12.68	5.94M
January 15, 2026	12.87	13.16	13.16	13.66	12.72	9.76M
January 14, 2026	12.49	12.72	12.72	12.89	12.42	5.99M
January 13, 2026	12.61	12.42	12.42	12.63	12.27	3.98M
January 12, 2026	12.5	12.54	12.54	12.64	12.29	4.99M
January 09, 2026	12.46	12.46	12.46	12.53	12.26	4.12M
January 08, 2026	12.07	12.46	12.46	12.65	11.94	5.63M
January 07, 2026	12.23	12.07	12.07	12.39	12.01	3.24M
January 06, 2026	12.3	12.19	12.19	12.37	12.18	3.3M
January 05, 2026	12.21	12.25	12.25	12.45	12.2	4.51M
December 31, 2025	12.41	12.16	12.16	12.44	12.05	3.7M
December 30, 2025	12.45	12.21	12.21	12.45	12.11	3.48M
December 29, 2025	12.62	12.45	12.45	12.75	12.32	5.32M
December 26, 2025	12.18	12.55	12.55	12.89	12.01	8.67M
December 25, 2025	11.85	12.18	12.18	12.3	11.78	4.86M
December 24, 2025	11.72	11.76	11.76	11.86	11.65	2.58M
December 23, 2025	12.07	11.91	11.91	12.13	11.8	3.51M
December 22, 2025	12.14	12.07	12.07	12.33	12.01	6.67M
December 19, 2025	11.48	12.09	12.09	12.51	11.4	8.66M
December 18, 2025	11.22	11.48	11.48	11.6	11.17	3.95M
December 17, 2025	11.17	11.17	11.17	11.28	10.95	2.26M
December 16, 2025	11.35	11.17	11.17	11.4	11.1	2.77M
December 15, 2025	11.21	11.35	11.35	11.45	11.07	3.12M
December 12, 2025	11.59	11.24	11.24	11.66	11.03	3.98M
December 11, 2025	11.96	11.61	11.61	12.04	11.54	4.19M
December 10, 2025	11.84	11.98	11.98	12.06	11.66	4.28M
December 09, 2025	11.96	11.77	11.77	12.04	11.77	2.56M
December 08, 2025	11.92	11.96	11.96	11.98	11.79	2.91M
December 05, 2025	11.84	11.88	11.88	12.29	11.71	4.14M
December 04, 2025	12.07	11.83	11.83	12.1	11.77	2.67M
December 03, 2025	12.07	12.04	12.04	12.16	11.92	1.97M
December 02, 2025	12.02	12.09	12.09	12.19	11.88	2.7M
December 01, 2025	12.18	12.04	12.04	12.29	11.99	3.24M
November 28, 2025	12.07	12.12	12.12	12.18	11.85	2.43M
November 27, 2025	11.78	11.93	11.93	12.05	11.7	2.65M
November 26, 2025	11.99	11.81	11.81	12.13	11.79	2.55M
November 25, 2025	11.96	11.97	11.97	12.1	11.77	2.87M
November 24, 2025	11.65	11.85	11.85	11.93	11.65	5.4M
November 21, 2025	12.08	11.53	11.53	12.28	11.49	6.55M
November 20, 2025	12.2	12.2	12.2	12.56	12.09	5.15M

New Dazheng Property Group Co., Ltd. (002968.SZ) SHZ