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

11.01

-0.41(-3.59%)

Updated at April 03 03:04PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	11.54	11.01	11.01	11.54	10.92	2.48M
April 02, 2026	11.63	11.42	11.42	11.74	11.33	3.22M
April 01, 2026	11.68	11.66	11.66	11.82	11.57	4.12M
March 31, 2026	11.75	11.51	11.51	11.92	11.46	3.51M
March 30, 2026	11.47	11.67	11.67	11.68	11.36	2.44M
March 27, 2026	11.21	11.52	11.52	11.59	11.2	2.89M
March 26, 2026	11.56	11.33	11.33	11.73	11.27	2.67M
March 25, 2026	11.4	11.55	11.55	11.62	11.36	4.43M
March 24, 2026	11.2	11.36	11.36	11.53	10.9	6.66M
March 23, 2026	11.58	10.9	10.9	11.69	10.7	6.72M
March 20, 2026	12.2	11.89	11.89	12.29	11.87	3.01M
March 19, 2026	12.48	12.13	12.13	12.54	12.09	2.93M
March 18, 2026	12.46	12.49	12.49	12.52	12.27	2.72M
March 17, 2026	12.61	12.41	12.41	12.8	12.4	2.61M
March 16, 2026	12.55	12.53	12.53	12.71	12.4	2.59M
March 13, 2026	12.63	12.48	12.48	12.84	12.45	2.99M
March 12, 2026	12.88	12.62	12.62	12.94	12.54	2.76M
March 11, 2026	13.07	12.8	12.8	13.07	12.66	2.68M
March 10, 2026	12.37	12.91	12.91	12.95	12.37	1.47M
March 09, 2026	12.7	12.64	12.64	12.77	12.37	3.19M
March 06, 2026	12.37	12.85	12.85	12.85	12.32	3.54M
March 05, 2026	12.58	12.35	12.35	12.67	12.29	2.84M
March 04, 2026	13.12	12.2	12.2	13.12	12.16	2.23M
March 03, 2026	12.91	12.53	12.53	13.08	12.47	3.86M
March 02, 2026	13.32	12.85	12.85	13.36	12.75	5.66M
February 27, 2026	13.12	13.39	13.39	13.41	12.98	4.07M
February 26, 2026	13.27	13	13	13.33	12.97	3.71M
February 25, 2026	13.09	13.27	13.27	13.3	13.09	3.2M
February 24, 2026	13.05	13.06	13.06	13.16	12.86	2.96M
February 13, 2026	12.87	12.93	0	13.11	12.82	3.51M
February 12, 2026	12.98	12.84	0	13.01	12.78	3.05M
February 11, 2026	13.05	12.99	0	13.18	12.92	3.4M
February 10, 2026	13.25	12.96	0	13.28	12.93	3.21M
February 09, 2026	13.18	13.19	0	13.28	13.08	4.26M
February 06, 2026	12.98	13.04	0	13.25	12.88	5.45M
February 05, 2026	13.14	13.05	0	13.27	12.86	7.27M
February 04, 2026	13.13	13.22	0	13.32	13	4.19M
February 03, 2026	13.03	13.07	0	13.23	12.94	4.57M
February 02, 2026	13.3	12.93	0	13.42	12.88	4.38M
January 30, 2026	13.19	13.29	0	13.45	13.07	6.15M
January 29, 2026	13.41	13.29	0	13.71	13.25	8.08M
January 28, 2026	13.28	13.34	0	14.31	13.24	7.86M
January 27, 2026	13.75	13.27	0	13.77	13.05	6.92M
January 26, 2026	13.25	13.76	0	14.18	13.25	8.25M
January 23, 2026	14.11	14.18	0	14.19	13.72	5.8M
January 22, 2026	14.23	14.11	0	14.34	14.04	5.29M
January 21, 2026	13.79	14.31	0	14.62	13.71	12.3M
January 20, 2026	13.06	14.07	0	14.1	12.97	11.09M
January 19, 2026	13	13.08	0	13.15	12.86	3.86M
January 16, 2026	13.24	12.96	0	13.32	12.68	5.94M
January 15, 2026	12.87	13.16	0	13.66	12.72	9.76M
January 14, 2026	12.49	12.72	0	12.89	12.42	5.99M
January 13, 2026	12.61	12.42	0	12.63	12.27	3.98M
January 12, 2026	12.5	12.54	0	12.64	12.29	4.99M
January 09, 2026	12.46	12.46	0	12.53	12.26	4.12M
January 08, 2026	12.07	12.46	0	12.65	11.94	5.63M
January 07, 2026	12.23	12.07	0	12.39	12.01	3.24M
January 06, 2026	12.3	12.19	0	12.37	12.18	3.3M
January 05, 2026	12.21	12.25	0	12.45	12.2	4.51M
December 31, 2025	12.41	12.16	0	12.44	12.05	3.7M