Newland Digital Technology Co., Ltd. Class A 000997
SZSE · China · Electronic Technology
CNY 19.33+0.02 (+0.10%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 19.33 | +0.10% | CNY 19.47 | CNY 19.54 | CNY 19.21 | 5.94M |
| 2026-09-29 | CNY 19.31 | +0.63% | CNY 19.15 | CNY 19.48 | CNY 19.09 | 7.06M |
| 2026-09-28 | CNY 19.19 | -1.74% | CNY 19.50 | CNY 19.65 | CNY 19.03 | 9.31M |
| 2026-09-24 | CNY 19.53 | -0.86% | CNY 19.53 | CNY 19.78 | CNY 19.40 | 9.02M |
| 2026-09-23 | CNY 19.70 | -0.30% | CNY 19.78 | CNY 19.78 | CNY 19.45 | 8.44M |
| 2026-09-22 | CNY 19.76 | -1.45% | CNY 20.18 | CNY 20.23 | CNY 19.67 | 14.95M |
| 2026-09-21 | CNY 20.05 | +2.45% | CNY 19.69 | CNY 20.19 | CNY 19.59 | 15.72M |
| 2026-09-18 | CNY 19.57 | -0.15% | CNY 19.79 | CNY 19.88 | CNY 19.51 | 13.73M |
| 2026-09-17 | CNY 19.60 | -0.20% | CNY 19.60 | CNY 19.83 | CNY 19.45 | 8.81M |
| 2026-09-16 | CNY 19.64 | +1.03% | CNY 19.38 | CNY 19.77 | CNY 19.08 | 14.78M |
| 2026-09-15 | CNY 19.44 | -2.21% | CNY 19.80 | CNY 19.93 | CNY 19.39 | 11.03M |
| 2026-09-14 | CNY 19.88 | +1.43% | CNY 19.54 | CNY 19.93 | CNY 19.44 | 13.75M |
| 2026-09-11 | CNY 19.60 | -2.29% | CNY 20.00 | CNY 20.00 | CNY 19.30 | 18.84M |
| 2026-09-10 | CNY 20.06 | -1.57% | CNY 20.28 | CNY 20.43 | CNY 20.02 | 11.26M |
| 2026-09-09 | CNY 20.38 | -2.21% | CNY 20.81 | CNY 20.85 | CNY 20.25 | 18.64M |
| 2026-09-08 | CNY 20.84 | -1.09% | CNY 20.99 | CNY 21.23 | CNY 20.74 | 16.99M |
| 2026-09-07 | CNY 21.07 | -2.45% | CNY 21.37 | CNY 21.65 | CNY 21.05 | 30.14M |
| 2026-09-04 | CNY 21.60 | +2.42% | CNY 21.69 | CNY 22.56 | CNY 21.46 | 50.25M |
| 2026-09-03 | CNY 21.09 | +2.13% | CNY 20.86 | CNY 21.39 | CNY 20.65 | 28.69M |
| 2026-09-02 | CNY 20.65 | -1.24% | CNY 20.52 | CNY 20.95 | CNY 20.43 | 20.34M |
| 2026-09-01 | CNY 20.91 | +2.05% | CNY 20.52 | CNY 21.21 | CNY 20.33 | 33.43M |
| 2026-08-31 | CNY 20.49 | -0.10% | CNY 20.34 | CNY 20.59 | CNY 20.01 | 22.81M |
| 2026-08-28 | CNY 20.51 | -1.77% | CNY 20.87 | CNY 20.99 | CNY 20.48 | 34.74M |
| 2026-08-27 | CNY 20.88 | +0.92% | CNY 20.70 | CNY 21.04 | CNY 20.36 | 68.41M |
| 2026-08-26 | CNY 20.69 | +9.99% | CNY 20.32 | CNY 20.69 | CNY 19.93 | 90.41M |
| 2026-08-25 | CNY 18.81 | +2.67% | CNY 18.28 | CNY 18.98 | CNY 18.28 | 23.43M |
| 2026-08-24 | CNY 18.32 | -0.54% | CNY 18.30 | CNY 19.05 | CNY 18.20 | 17.29M |
| 2026-08-21 | CNY 18.42 | +1.60% | CNY 18.13 | CNY 18.50 | CNY 17.91 | 21.19M |
| 2026-08-20 | CNY 18.13 | +3.78% | CNY 17.60 | CNY 18.30 | CNY 17.55 | 22.45M |
| 2026-08-19 | CNY 17.47 | -2.67% | CNY 17.79 | CNY 17.85 | CNY 17.20 | 16.35M |
| 2026-08-18 | CNY 17.95 | +0.34% | CNY 17.82 | CNY 18.03 | CNY 17.56 | 13.50M |
| 2026-08-17 | CNY 17.89 | +0.62% | CNY 17.72 | CNY 17.91 | CNY 17.47 | 12.00M |
| 2026-08-14 | CNY 17.78 | -1.17% | CNY 17.98 | CNY 18.10 | CNY 17.51 | 14.36M |
| 2026-08-13 | CNY 17.99 | -0.61% | CNY 18.15 | CNY 18.35 | CNY 17.90 | 18.44M |
| 2026-08-12 | CNY 18.10 | -0.44% | CNY 18.22 | CNY 18.37 | CNY 18.03 | 11.98M |
| 2026-08-11 | CNY 18.18 | -1.30% | CNY 18.39 | CNY 18.50 | CNY 18.10 | 11.59M |
| 2026-08-10 | CNY 18.42 | +0.33% | CNY 18.35 | CNY 18.57 | CNY 18.00 | 16.38M |
| 2026-08-07 | CNY 18.36 | -1.71% | CNY 18.59 | CNY 18.59 | CNY 18.00 | 25.86M |
| 2026-08-06 | CNY 18.68 | 0.00% | CNY 18.51 | CNY 19.35 | CNY 18.46 | 27.42M |
| 2026-08-05 | CNY 18.68 | -1.06% | CNY 18.90 | CNY 19.20 | CNY 18.56 | 26.62M |
| 2026-08-04 | CNY 18.88 | -1.26% | CNY 19.13 | CNY 19.23 | CNY 18.81 | 21.87M |
| 2026-08-03 | CNY 19.12 | +1.76% | CNY 18.79 | CNY 19.47 | CNY 18.73 | 27.05M |
| 2026-07-31 | CNY 18.79 | +1.73% | CNY 18.35 | CNY 19.02 | CNY 18.30 | 32.36M |
| 2026-07-30 | CNY 18.47 | +4.88% | CNY 17.60 | CNY 18.96 | CNY 17.51 | 43.89M |
| 2026-07-29 | CNY 17.61 | +4.63% | CNY 16.89 | CNY 17.73 | CNY 16.80 | 27.51M |
| 2026-07-28 | CNY 16.83 | +1.32% | CNY 16.36 | CNY 16.91 | CNY 16.30 | 17.57M |
| 2026-07-27 | CNY 16.61 | +2.47% | CNY 16.10 | CNY 16.65 | CNY 16.02 | 15.14M |
| 2026-07-24 | CNY 16.21 | -5.70% | CNY 16.95 | CNY 17.09 | CNY 16.20 | 20.82M |
| 2026-07-23 | CNY 17.19 | -0.69% | CNY 17.29 | CNY 17.42 | CNY 16.92 | 22.66M |
| 2026-07-22 | CNY 17.31 | -3.51% | CNY 17.74 | CNY 17.74 | CNY 17.22 | 35.39M |
| 2026-07-21 | CNY 17.94 | +7.94% | CNY 16.66 | CNY 18.28 | CNY 16.63 | 57.35M |
| 2026-07-20 | CNY 16.62 | +1.90% | CNY 16.46 | CNY 16.67 | CNY 16.16 | 21.38M |
| 2026-07-17 | CNY 16.31 | -1.75% | CNY 16.45 | CNY 16.91 | CNY 16.25 | 25.77M |
| 2026-07-16 | CNY 16.60 | +4.67% | CNY 15.76 | CNY 16.89 | CNY 15.75 | 28.92M |
| 2026-07-15 | CNY 15.86 | +1.60% | CNY 15.60 | CNY 16.06 | CNY 15.51 | 15.42M |
| 2026-07-14 | CNY 15.61 | -0.45% | CNY 15.71 | CNY 15.75 | CNY 15.16 | 17.64M |
| 2026-07-13 | CNY 15.68 | -3.98% | CNY 16.26 | CNY 16.60 | CNY 15.61 | 21.18M |
| 2026-07-10 | CNY 16.33 | +0.25% | CNY 16.20 | CNY 16.73 | CNY 16.04 | 21.04M |
| 2026-07-09 | CNY 16.29 | +0.87% | CNY 16.08 | CNY 16.30 | CNY 15.80 | 15.11M |
| 2026-07-08 | CNY 16.15 | +1.57% | CNY 15.90 | CNY 16.30 | CNY 15.90 | 13.98M |
| 2026-07-07 | CNY 15.90 | -3.52% | CNY 16.50 | CNY 16.50 | CNY 15.87 | 12.77M |
| 2026-07-06 | CNY 16.48 | -0.42% | CNY 16.52 | CNY 16.72 | CNY 16.36 | 11.72M |
| 2026-07-03 | CNY 16.55 | +1.04% | CNY 16.38 | CNY 16.64 | CNY 16.31 | 14.44M |
| 2026-07-02 | CNY 16.38 | -1.21% | CNY 16.56 | CNY 16.78 | CNY 16.31 | 16.27M |
| 2026-07-01 | CNY 16.58 | +1.72% | CNY 16.22 | CNY 16.91 | CNY 16.13 | 19.57M |
| 2026-06-30 | CNY 16.30 | +3.49% | CNY 15.69 | CNY 16.33 | CNY 15.52 | 19.14M |
| 2026-06-29 | CNY 15.75 | -1.56% | CNY 15.99 | CNY 16.09 | CNY 15.45 | 24.19M |
| 2026-06-26 | CNY 16.00 | -8.57% | CNY 17.33 | CNY 17.33 | CNY 15.99 | 33.39M |
| 2026-06-25 | CNY 17.50 | -2.83% | CNY 17.80 | CNY 18.06 | CNY 17.28 | 20.56M |
| 2026-06-24 | CNY 18.01 | -1.04% | CNY 18.07 | CNY 18.36 | CNY 17.63 | 20.74M |
| 2026-06-23 | CNY 18.20 | -2.47% | CNY 18.45 | CNY 18.76 | CNY 18.09 | 20.75M |
| 2026-06-22 | CNY 18.66 | +5.13% | CNY 17.63 | CNY 18.73 | CNY 17.53 | 32.43M |
| 2026-06-18 | CNY 17.75 | +0.74% | CNY 17.50 | CNY 18.19 | CNY 17.19 | 26.11M |
| 2026-06-17 | CNY 17.62 | -1.07% | CNY 17.76 | CNY 17.88 | CNY 17.47 | 22.16M |
| 2026-06-16 | CNY 17.81 | -2.41% | CNY 18.25 | CNY 18.25 | CNY 17.75 | 22.37M |
| 2026-06-15 | CNY 18.25 | +2.30% | CNY 18.00 | CNY 18.54 | CNY 17.96 | 21.88M |
| 2026-06-12 | CNY 17.84 | +2.94% | CNY 17.49 | CNY 18.04 | CNY 17.42 | 18.63M |
| 2026-06-11 | CNY 17.33 | -3.62% | CNY 17.71 | CNY 17.80 | CNY 17.15 | 21.87M |
| 2026-06-10 | CNY 17.98 | -0.77% | CNY 18.24 | CNY 18.57 | CNY 17.76 | 19.38M |
| 2026-06-09 | CNY 18.12 | +0.61% | CNY 18.23 | CNY 18.25 | CNY 17.70 | 17.25M |
| 2026-06-08 | CNY 18.01 | -8.86% | CNY 19.20 | CNY 19.23 | CNY 17.85 | 36.81M |
| 2026-06-05 | CNY 19.76 | -2.23% | CNY 20.22 | CNY 20.25 | CNY 19.61 | 21.42M |
| 2026-06-04 | CNY 20.21 | +1.40% | CNY 19.95 | CNY 20.71 | CNY 19.81 | 23.78M |
| 2026-06-03 | CNY 19.93 | -1.24% | CNY 20.12 | CNY 20.43 | CNY 19.76 | 26.27M |
| 2026-06-02 | CNY 20.18 | -2.65% | CNY 20.80 | CNY 20.80 | CNY 20.03 | 24.87M |
| 2026-06-01 | CNY 20.73 | +0.24% | CNY 20.60 | CNY 21.12 | CNY 20.52 | 25.98M |
| 2026-05-29 | CNY 20.68 | -4.92% | CNY 21.75 | CNY 21.95 | CNY 20.56 | 37.30M |
| 2026-05-28 | CNY 21.75 | -7.09% | CNY 23.30 | CNY 23.30 | CNY 21.30 | 55.48M |
| 2026-05-27 | CNY 23.41 | -4.80% | CNY 24.68 | CNY 24.75 | CNY 23.15 | 46.55M |
| 2026-05-26 | CNY 24.59 | -4.47% | CNY 25.41 | CNY 25.56 | CNY 24.26 | 54.97M |