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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	12.04	12	12	12.13	11.92	7.28M
October 17, 2025	12.2	12.04	12.04	12.3	11.93	8.45M
October 16, 2025	12.6	12.3	12.3	12.75	12.1	11.08M
October 15, 2025	12.26	12.67	12.67	12.67	12.26	13.6M
October 14, 2025	12.18	12.41	12.41	12.43	12.09	13.23M
October 13, 2025	11.66	12.12	12.12	12.26	11.39	12.93M
October 10, 2025	11.86	12.23	12.23	12.58	11.63	17.91M
October 09, 2025	11.71	11.85	11.85	12.09	11.52	20.85M
September 30, 2025	12.04	11.67	11.67	12.05	11.55	22.48M
September 29, 2025	13.08	12.05	12.05	14.39	12.02	39.16M
September 26, 2025	13.08	13.08	13.08	13.08	13.08	0
September 25, 2025	13.08	13.08	13.08	13.08	13.08	0
September 24, 2025	13.08	13.08	13.08	13.08	13.08	0
September 23, 2025	13.08	13.08	13.08	13.08	13.08	0
September 22, 2025	13.08	13.08	13.08	13.08	13.08	0
September 19, 2025	13.08	13.08	13.08	13.08	13.08	0
September 18, 2025	13.08	13.08	13.08	13.08	13.08	0
September 17, 2025	13.08	13.08	13.08	13.08	13.08	0
September 16, 2025	13.08	13.08	13.08	13.08	13.08	0
September 15, 2025	13.08	13.08	13.08	13.08	13.08	0
September 12, 2025	12.1	13.08	13.08	13.08	11.91	17.73M
September 11, 2025	10.81	11.89	11.89	11.89	10.7	15.03M
September 10, 2025	10.8	10.81	10.81	10.85	10.71	2.67M
September 09, 2025	10.72	10.79	10.79	10.82	10.63	3.65M
September 08, 2025	10.54	10.71	10.71	10.74	10.52	4.26M
September 05, 2025	10.52	10.51	10.51	10.59	10.33	3.74M
September 04, 2025	10.41	10.47	10.47	10.64	10.31	4.69M

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