Shenzhen New Nanshan Holding (Group) Co., Ltd. Class A 002314
SZSE · China · Finance
CNY 2.43+0.06 (+2.53%)
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 2.43 | +2.53% | CNY 2.37 | CNY 2.49 | CNY 2.23 | 77.78M |
| 2026-09-29 | CNY 2.37 | +4.41% | CNY 2.29 | CNY 2.40 | CNY 2.29 | 45.72M |
| 2026-09-28 | CNY 2.27 | 0.00% | CNY 2.27 | CNY 2.29 | CNY 2.24 | 28.56M |
| 2026-09-24 | CNY 2.27 | -2.99% | CNY 2.34 | CNY 2.36 | CNY 2.25 | 45.08M |
| 2026-09-23 | CNY 2.34 | +0.86% | CNY 2.31 | CNY 2.49 | CNY 2.31 | 62.79M |
| 2026-09-22 | CNY 2.32 | 0.00% | CNY 2.32 | CNY 2.36 | CNY 2.27 | 34.37M |
| 2026-09-21 | CNY 2.32 | +3.57% | CNY 2.23 | CNY 2.34 | CNY 2.20 | 36.00M |
| 2026-09-18 | CNY 2.24 | +1.82% | CNY 2.21 | CNY 2.25 | CNY 2.18 | 22.07M |
| 2026-09-17 | CNY 2.20 | +0.92% | CNY 2.17 | CNY 2.21 | CNY 2.14 | 16.37M |
| 2026-09-16 | CNY 2.18 | +0.93% | CNY 2.15 | CNY 2.18 | CNY 2.14 | 16.46M |
| 2026-09-15 | CNY 2.16 | -3.14% | CNY 2.22 | CNY 2.23 | CNY 2.15 | 18.58M |
| 2026-09-14 | CNY 2.23 | +1.83% | CNY 2.18 | CNY 2.24 | CNY 2.18 | 18.53M |
| 2026-09-11 | CNY 2.19 | -2.67% | CNY 2.23 | CNY 2.24 | CNY 2.16 | 21.44M |
| 2026-09-10 | CNY 2.25 | -1.32% | CNY 2.26 | CNY 2.28 | CNY 2.23 | 15.40M |
| 2026-09-09 | CNY 2.28 | -1.72% | CNY 2.31 | CNY 2.32 | CNY 2.26 | 23.63M |
| 2026-09-08 | CNY 2.32 | +3.11% | CNY 2.24 | CNY 2.34 | CNY 2.24 | 26.97M |
| 2026-09-07 | CNY 2.25 | +0.45% | CNY 2.24 | CNY 2.26 | CNY 2.21 | 19.71M |
| 2026-09-04 | CNY 2.24 | +1.36% | CNY 2.21 | CNY 2.28 | CNY 2.20 | 29.43M |
| 2026-09-03 | CNY 2.21 | -0.45% | CNY 2.23 | CNY 2.26 | CNY 2.19 | 23.97M |
| 2026-09-02 | CNY 2.22 | -0.89% | CNY 2.22 | CNY 2.24 | CNY 2.17 | 25.08M |
| 2026-09-01 | CNY 2.24 | +1.36% | CNY 2.19 | CNY 2.26 | CNY 2.18 | 37.59M |
| 2026-08-31 | CNY 2.21 | -0.45% | CNY 2.30 | CNY 2.34 | CNY 2.19 | 39.87M |
| 2026-08-28 | CNY 2.22 | +1.37% | CNY 2.19 | CNY 2.24 | CNY 2.18 | 27.95M |
| 2026-08-27 | CNY 2.19 | 0.00% | CNY 2.19 | CNY 2.20 | CNY 2.16 | 13.38M |
| 2026-08-26 | CNY 2.19 | +0.46% | CNY 2.17 | CNY 2.22 | CNY 2.17 | 22.35M |
| 2026-08-25 | CNY 2.18 | +3.81% | CNY 2.10 | CNY 2.19 | CNY 2.09 | 31.49M |
| 2026-08-24 | CNY 2.10 | -1.41% | CNY 2.13 | CNY 2.16 | CNY 2.08 | 17.40M |
| 2026-08-21 | CNY 2.13 | -1.39% | CNY 2.14 | CNY 2.15 | CNY 2.09 | 19.79M |
| 2026-08-20 | CNY 2.16 | +3.85% | CNY 2.08 | CNY 2.18 | CNY 2.08 | 28.76M |
| 2026-08-19 | CNY 2.08 | -2.35% | CNY 2.11 | CNY 2.14 | CNY 2.07 | 17.67M |
| 2026-08-18 | CNY 2.13 | -0.47% | CNY 2.15 | CNY 2.16 | CNY 2.11 | 13.32M |
| 2026-08-17 | CNY 2.14 | +0.94% | CNY 2.11 | CNY 2.15 | CNY 2.08 | 20.17M |
| 2026-08-14 | CNY 2.12 | -1.85% | CNY 2.16 | CNY 2.17 | CNY 2.09 | 26.99M |
| 2026-08-13 | CNY 2.16 | -2.26% | CNY 2.22 | CNY 2.22 | CNY 2.15 | 27.00M |
| 2026-08-12 | CNY 2.21 | +2.31% | CNY 2.16 | CNY 2.24 | CNY 2.14 | 40.71M |
| 2026-08-11 | CNY 2.16 | +0.47% | CNY 2.14 | CNY 2.17 | CNY 2.11 | 21.00M |
| 2026-08-10 | CNY 2.15 | +2.87% | CNY 2.09 | CNY 2.15 | CNY 2.08 | 28.75M |
| 2026-08-07 | CNY 2.09 | -2.34% | CNY 2.14 | CNY 2.14 | CNY 2.06 | 34.73M |
| 2026-08-06 | CNY 2.14 | +1.42% | CNY 2.10 | CNY 2.16 | CNY 2.08 | 32.89M |
| 2026-08-05 | CNY 2.11 | -0.47% | CNY 2.12 | CNY 2.13 | CNY 2.09 | 21.12M |
| 2026-08-04 | CNY 2.12 | -1.40% | CNY 2.16 | CNY 2.17 | CNY 2.11 | 17.19M |
| 2026-08-03 | CNY 2.15 | +1.90% | CNY 2.11 | CNY 2.15 | CNY 2.10 | 17.84M |
| 2026-07-31 | CNY 2.11 | +0.96% | CNY 2.08 | CNY 2.11 | CNY 2.07 | 17.61M |
| 2026-07-30 | CNY 2.09 | 0.00% | CNY 2.09 | CNY 2.13 | CNY 2.06 | 22.50M |
| 2026-07-29 | CNY 2.09 | +1.46% | CNY 2.06 | CNY 2.12 | CNY 2.05 | 24.45M |
| 2026-07-28 | CNY 2.06 | +1.48% | CNY 2.02 | CNY 2.08 | CNY 2.02 | 18.86M |
| 2026-07-27 | CNY 2.03 | +2.01% | CNY 1.99 | CNY 2.04 | CNY 1.97 | 16.30M |
| 2026-07-24 | CNY 1.99 | -2.45% | CNY 2.03 | CNY 2.05 | CNY 1.98 | 15.44M |
| 2026-07-23 | CNY 2.04 | +2.00% | CNY 2.00 | CNY 2.05 | CNY 1.98 | 18.13M |
| 2026-07-22 | CNY 2.00 | 0.00% | CNY 1.99 | CNY 2.03 | CNY 1.98 | 14.61M |
| 2026-07-21 | CNY 2.00 | -0.99% | CNY 2.01 | CNY 2.01 | CNY 1.94 | 28.28M |
| 2026-07-20 | CNY 2.02 | +1.00% | CNY 1.99 | CNY 2.06 | CNY 1.99 | 26.04M |
| 2026-07-17 | CNY 2.00 | -3.85% | CNY 2.07 | CNY 2.12 | CNY 2.00 | 27.26M |
| 2026-07-16 | CNY 2.08 | +0.97% | CNY 2.05 | CNY 2.10 | CNY 2.02 | 26.07M |
| 2026-07-15 | CNY 2.06 | +0.98% | CNY 2.00 | CNY 2.10 | CNY 1.99 | 27.66M |
| 2026-07-14 | CNY 2.04 | +2.00% | CNY 1.99 | CNY 2.04 | CNY 1.97 | 16.50M |
| 2026-07-13 | CNY 2.00 | -2.44% | CNY 2.05 | CNY 2.07 | CNY 1.98 | 19.85M |
| 2026-07-10 | CNY 2.05 | +3.54% | CNY 1.96 | CNY 2.08 | CNY 1.93 | 30.12M |
| 2026-07-09 | CNY 1.98 | -0.50% | CNY 2.00 | CNY 2.02 | CNY 1.96 | 14.05M |
| 2026-07-08 | CNY 1.99 | 0.00% | CNY 1.98 | CNY 2.02 | CNY 1.96 | 14.22M |
| 2026-07-07 | CNY 1.99 | -2.45% | CNY 2.03 | CNY 2.04 | CNY 1.98 | 15.05M |
| 2026-07-06 | CNY 2.04 | -0.97% | CNY 2.05 | CNY 2.08 | CNY 2.03 | 13.77M |
| 2026-07-03 | CNY 2.06 | +0.98% | CNY 2.05 | CNY 2.07 | CNY 2.02 | 18.26M |
| 2026-07-02 | CNY 2.04 | -1.45% | CNY 2.07 | CNY 2.12 | CNY 2.03 | 20.40M |
| 2026-07-01 | CNY 2.07 | +3.50% | CNY 1.99 | CNY 2.08 | CNY 1.98 | 28.90M |
| 2026-06-30 | CNY 2.00 | -0.50% | CNY 2.00 | CNY 2.02 | CNY 1.96 | 17.65M |
| 2026-06-29 | CNY 2.01 | +1.52% | CNY 1.97 | CNY 2.03 | CNY 1.91 | 24.70M |
| 2026-06-26 | CNY 1.98 | -1.00% | CNY 1.99 | CNY 2.03 | CNY 1.97 | 22.96M |
| 2026-06-25 | CNY 2.00 | -0.99% | CNY 2.02 | CNY 2.03 | CNY 1.98 | 22.50M |
| 2026-06-24 | CNY 2.02 | -3.35% | CNY 2.09 | CNY 2.11 | CNY 1.98 | 35.24M |
| 2026-06-23 | CNY 2.09 | +1.95% | CNY 2.03 | CNY 2.15 | CNY 2.03 | 36.49M |
| 2026-06-22 | CNY 2.05 | -0.97% | CNY 2.07 | CNY 2.07 | CNY 2.00 | 35.80M |
| 2026-06-18 | CNY 2.07 | -3.27% | CNY 2.13 | CNY 2.14 | CNY 2.06 | 31.67M |
| 2026-06-17 | CNY 2.14 | -3.60% | CNY 2.22 | CNY 2.22 | CNY 2.13 | 42.36M |
| 2026-06-16 | CNY 2.22 | -2.20% | CNY 2.27 | CNY 2.27 | CNY 2.20 | 38.30M |
| 2026-06-15 | CNY 2.27 | -2.58% | CNY 2.33 | CNY 2.39 | CNY 2.26 | 48.92M |
| 2026-06-12 | CNY 2.33 | +1.30% | CNY 2.31 | CNY 2.34 | CNY 2.22 | 55.58M |
| 2026-06-11 | CNY 2.30 | -3.77% | CNY 2.36 | CNY 2.39 | CNY 2.28 | 62.98M |
| 2026-06-10 | CNY 2.39 | -2.85% | CNY 2.37 | CNY 2.51 | CNY 2.33 | 91.79M |
| 2026-06-09 | CNY 2.46 | -7.52% | CNY 2.58 | CNY 2.62 | CNY 2.39 | 162.13M |
| 2026-06-08 | CNY 2.66 | +6.40% | CNY 2.54 | CNY 2.75 | CNY 2.53 | 176.60M |
| 2026-06-05 | CNY 2.50 | -0.40% | CNY 2.46 | CNY 2.62 | CNY 2.43 | 87.28M |
| 2026-06-04 | CNY 2.51 | +0.40% | CNY 2.45 | CNY 2.63 | CNY 2.39 | 96.67M |
| 2026-06-03 | CNY 2.50 | -4.58% | CNY 2.59 | CNY 2.68 | CNY 2.46 | 131.17M |
| 2026-06-02 | CNY 2.62 | +10.08% | CNY 2.37 | CNY 2.62 | CNY 2.37 | 101.26M |
| 2026-06-01 | CNY 2.38 | +3.93% | CNY 2.28 | CNY 2.41 | CNY 2.23 | 43.79M |
| 2026-05-29 | CNY 2.29 | +1.78% | CNY 2.25 | CNY 2.39 | CNY 2.25 | 36.97M |
| 2026-05-28 | CNY 2.25 | +2.27% | CNY 2.20 | CNY 2.25 | CNY 2.19 | 15.09M |
| 2026-05-27 | CNY 2.20 | -3.08% | CNY 2.26 | CNY 2.27 | CNY 2.20 | 14.28M |
| 2026-05-26 | CNY 2.27 | -1.30% | CNY 2.30 | CNY 2.30 | CNY 2.23 | 14.61M |