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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	12.51	12.15	12.15	12.51	12.15	3.8M
November 18, 2025	12.56	12.47	12.47	12.64	12.27	3.72M
November 17, 2025	12.66	12.56	12.56	12.69	12.43	3.63M
November 14, 2025	12.39	12.62	12.62	12.76	12.39	5.33M
November 13, 2025	12.71	12.59	12.59	12.71	12.37	5.3M
November 12, 2025	12.9	12.66	12.66	13.01	12.53	7.94M
November 11, 2025	12.36	12.73	12.73	12.82	12.31	8.23M
November 10, 2025	12.36	12.36	12.36	12.46	12.23	3.14M
November 07, 2025	12.39	12.36	12.36	12.52	12.28	3.91M
November 06, 2025	12.37	12.44	12.44	12.5	12.18	5.42M
November 05, 2025	12.25	12.37	12.37	12.46	12.12	5.07M
November 04, 2025	12.36	12.25	12.25	12.41	12.2	4.39M
November 03, 2025	12.46	12.3	12.3	12.48	12.12	5.4M
October 31, 2025	12.1	12.29	12.29	12.52	12.09	7.2M
October 30, 2025	12.57	12.09	12.09	12.7	12.04	8.01M
October 29, 2025	12.44	12.5	12.5	12.62	12.08	8.19M
October 28, 2025	12.5	12.32	12.32	12.57	12.21	5.98M
October 27, 2025	12.5	12.32	12.32	12.56	12.19	8.78M
October 24, 2025	12.8	12.48	12.48	12.8	12.43	8.28M
October 23, 2025	12.79	12.8	12.8	13	12.51	12.69M
October 22, 2025	12.42	12.79	12.79	13.12	12.28	18.91M
October 21, 2025	12	12.44	12.44	12.44	11.89	7.66M

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