New DaZheng Property Group Co., LTD Class A 002968
SZSE · China · Finance
CNY 10.14+0.25 (+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 10.14 | +2.53% | CNY 9.97 | CNY 10.25 | CNY 9.63 | 8.90M |
| 2026-09-29 | CNY 9.89 | +1.64% | CNY 9.75 | CNY 9.99 | CNY 9.56 | 5.29M |
| 2026-09-28 | CNY 9.73 | -0.21% | CNY 9.84 | CNY 9.92 | CNY 9.61 | 4.72M |
| 2026-09-24 | CNY 9.75 | -2.40% | CNY 9.80 | CNY 9.97 | CNY 9.67 |
| 7.75M |
| 2026-09-23 | CNY 9.99 | +2.99% | CNY 9.70 | CNY 10.38 | CNY 9.68 | 8.96M |
| 2026-09-22 | CNY 9.70 | +0.41% | CNY 9.65 | CNY 9.78 | CNY 9.50 | 3.73M |
| 2026-09-21 | CNY 9.66 | +4.77% | CNY 9.22 | CNY 9.69 | CNY 9.19 | 3.69M |
| 2026-09-18 | CNY 9.22 | -0.86% | CNY 9.31 | CNY 9.33 | CNY 9.16 | 3.31M |
| 2026-09-17 | CNY 9.30 | +2.65% | CNY 9.05 | CNY 9.34 | CNY 8.98 | 3.96M |
| 2026-09-16 | CNY 9.06 | +0.89% | CNY 8.97 | CNY 9.14 | CNY 8.85 | 2.82M |
| 2026-09-15 | CNY 8.98 | -3.75% | CNY 9.28 | CNY 9.36 | CNY 8.91 | 3.93M |
| 2026-09-14 | CNY 9.33 | +0.11% | CNY 9.31 | CNY 9.44 | CNY 9.22 | 3.42M |
| 2026-09-11 | CNY 9.32 | -2.51% | CNY 9.50 | CNY 9.55 | CNY 9.17 | 3.11M |
| 2026-09-10 | CNY 9.56 | -1.44% | CNY 9.68 | CNY 9.76 | CNY 9.54 | 2.97M |
| 2026-09-09 | CNY 9.70 | -1.72% | CNY 9.87 | CNY 9.91 | CNY 9.68 | 2.48M |
| 2026-09-08 | CNY 9.87 | +2.17% | CNY 9.66 | CNY 9.89 | CNY 9.64 | 3.20M |
| 2026-09-07 | CNY 9.66 | +0.62% | CNY 9.58 | CNY 9.68 | CNY 9.53 | 2.93M |
| 2026-09-04 | CNY 9.60 | +0.10% | CNY 9.61 | CNY 9.86 | CNY 9.56 | 2.93M |
| 2026-09-03 | CNY 9.59 | -2.04% | CNY 9.85 | CNY 9.85 | CNY 9.57 | 2.80M |
| 2026-09-02 | CNY 9.79 | +0.31% | CNY 9.76 | CNY 9.86 | CNY 9.56 | 4.46M |
| 2026-09-01 | CNY 9.76 | +0.62% | CNY 9.58 | CNY 9.90 | CNY 9.52 | 7.79M |
| 2026-08-31 | CNY 9.70 | +1.25% | CNY 9.88 | CNY 10.08 | CNY 9.57 | 8.83M |
| 2026-08-28 | CNY 9.58 | +1.70% | CNY 9.45 | CNY 9.62 | CNY 9.38 | 3.07M |
| 2026-08-27 | CNY 9.42 | +0.43% | CNY 9.40 | CNY 9.51 | CNY 9.26 | 3.10M |
| 2026-08-26 | CNY 9.38 | -0.11% | CNY 9.39 | CNY 9.52 | CNY 9.23 | 2.78M |
| 2026-08-25 | CNY 9.39 | +3.19% | CNY 9.09 | CNY 9.41 | CNY 9.00 | 2.86M |
| 2026-08-24 | CNY 9.10 | -1.62% | CNY 9.16 | CNY 9.31 | CNY 9.02 | 3.71M |
| 2026-08-21 | CNY 9.25 | -0.96% | CNY 9.28 | CNY 9.31 | CNY 9.04 | 2.88M |
| 2026-08-20 | CNY 9.34 | +2.98% | CNY 9.15 | CNY 9.40 | CNY 9.02 | 4.75M |
| 2026-08-19 | CNY 9.07 | -1.31% | CNY 9.36 | CNY 9.39 | CNY 9.06 | 4.71M |
| 2026-08-18 | CNY 9.19 | -0.22% | CNY 9.20 | CNY 9.29 | CNY 9.10 | 2.14M |
| 2026-08-17 | CNY 9.21 | +1.66% | CNY 9.09 | CNY 9.23 | CNY 9.00 | 2.53M |
| 2026-08-14 | CNY 9.06 | +0.11% | CNY 9.05 | CNY 9.11 | CNY 8.97 | 2.46M |
| 2026-08-13 | CNY 9.05 | -2.16% | CNY 9.26 | CNY 9.26 | CNY 9.02 | 2.55M |
| 2026-08-12 | CNY 9.25 | +1.65% | CNY 9.07 | CNY 9.28 | CNY 9.07 | 2.05M |
| 2026-08-11 | CNY 9.10 | -0.76% | CNY 9.14 | CNY 9.24 | CNY 9.08 | 2.49M |
| 2026-08-10 | CNY 9.17 | +2.92% | CNY 8.89 | CNY 9.22 | CNY 8.86 | 2.99M |
| 2026-08-07 | CNY 8.91 | +0.11% | CNY 8.93 | CNY 8.93 | CNY 8.64 | 2.96M |
| 2026-08-06 | CNY 8.90 | +0.34% | CNY 8.84 | CNY 8.94 | CNY 8.71 | 3.17M |
| 2026-08-05 | CNY 8.87 | -0.34% | CNY 8.94 | CNY 8.96 | CNY 8.73 | 3.02M |
| 2026-08-04 | CNY 8.90 | +0.79% | CNY 8.86 | CNY 9.02 | CNY 8.83 | 3.80M |
| 2026-08-03 | CNY 8.83 | +2.79% | CNY 8.56 | CNY 8.89 | CNY 8.53 | 4.04M |
| 2026-07-31 | CNY 8.59 | +1.78% | CNY 8.41 | CNY 8.70 | CNY 8.40 | 3.79M |
| 2026-07-30 | CNY 8.44 | 0.00% | CNY 8.44 | CNY 8.65 | CNY 8.28 | 4.23M |
| 2026-07-29 | CNY 8.44 | +3.43% | CNY 8.23 | CNY 8.47 | CNY 8.20 | 4.18M |
| 2026-07-28 | CNY 8.16 | -0.24% | CNY 8.16 | CNY 8.37 | CNY 8.06 | 3.07M |
| 2026-07-27 | CNY 8.18 | +2.25% | CNY 8.13 | CNY 8.28 | CNY 7.94 | 3.62M |
| 2026-07-24 | CNY 8.00 | -2.44% | CNY 8.17 | CNY 8.21 | CNY 7.93 | 3.62M |
| 2026-07-23 | CNY 8.20 | +3.40% | CNY 7.95 | CNY 8.23 | CNY 7.89 | 4.17M |
| 2026-07-22 | CNY 7.93 | -1.98% | CNY 8.05 | CNY 8.17 | CNY 7.89 | 4.29M |
| 2026-07-21 | CNY 8.09 | -0.74% | CNY 8.16 | CNY 8.28 | CNY 7.74 | 5.70M |
| 2026-07-20 | CNY 8.15 | -2.40% | CNY 8.29 | CNY 8.62 | CNY 8.08 | 5.57M |
| 2026-07-17 | CNY 8.35 | -3.24% | CNY 8.63 | CNY 8.94 | CNY 8.26 | 5.49M |
| 2026-07-16 | CNY 8.63 | +1.41% | CNY 8.51 | CNY 8.74 | CNY 8.39 | 2.94M |
| 2026-07-15 | CNY 8.51 | +1.07% | CNY 8.31 | CNY 8.63 | CNY 8.27 | 3.42M |
| 2026-07-14 | CNY 8.42 | +2.43% | CNY 8.26 | CNY 8.42 | CNY 8.09 | 4.30M |
| 2026-07-13 | CNY 8.22 | -2.61% | CNY 8.43 | CNY 8.55 | CNY 8.18 | 4.12M |
| 2026-07-10 | CNY 8.44 | +2.18% | CNY 8.30 | CNY 8.64 | CNY 8.10 | 4.96M |
| 2026-07-09 | CNY 8.26 | -0.60% | CNY 8.31 | CNY 8.38 | CNY 8.06 | 3.59M |
| 2026-07-08 | CNY 8.31 | -1.31% | CNY 8.41 | CNY 8.43 | CNY 8.18 | 3.31M |
| 2026-07-07 | CNY 8.42 | -2.66% | CNY 8.64 | CNY 8.69 | CNY 8.36 | 3.29M |
| 2026-07-06 | CNY 8.65 | -1.70% | CNY 8.81 | CNY 8.94 | CNY 8.58 | 3.43M |
| 2026-07-03 | CNY 8.80 | +2.80% | CNY 8.58 | CNY 8.91 | CNY 8.56 | 4.77M |
| 2026-07-02 | CNY 8.56 | -0.93% | CNY 8.63 | CNY 8.87 | CNY 8.51 | 3.96M |
| 2026-07-01 | CNY 8.64 | +2.13% | CNY 8.50 | CNY 8.77 | CNY 8.34 | 4.24M |
| 2026-06-30 | CNY 8.46 | -1.63% | CNY 8.60 | CNY 8.71 | CNY 8.39 | 3.30M |
| 2026-06-29 | CNY 8.60 | +1.53% | CNY 8.44 | CNY 8.63 | CNY 8.11 | 4.68M |
| 2026-06-26 | CNY 8.47 | -1.51% | CNY 8.52 | CNY 8.63 | CNY 8.34 | 3.17M |
| 2026-06-25 | CNY 8.60 | -2.49% | CNY 8.74 | CNY 8.82 | CNY 8.49 | 3.47M |
| 2026-06-24 | CNY 8.82 | -4.23% | CNY 9.17 | CNY 9.30 | CNY 8.72 | 4.16M |
| 2026-06-23 | CNY 9.21 | +0.44% | CNY 9.16 | CNY 9.48 | CNY 9.08 | 3.70M |
| 2026-06-22 | CNY 9.17 | +2.34% | CNY 8.88 | CNY 9.17 | CNY 8.69 | 4.21M |
| 2026-06-18 | CNY 8.96 | 0.00% | CNY 8.93 | CNY 9.09 | CNY 8.79 | 2.60M |
| 2026-06-17 | CNY 8.96 | -3.45% | CNY 9.20 | CNY 9.23 | CNY 8.91 | 4.09M |
| 2026-06-16 | CNY 9.28 | -0.75% | CNY 9.36 | CNY 9.38 | CNY 9.05 | 3.10M |
| 2026-06-15 | CNY 9.35 | -2.09% | CNY 9.53 | CNY 9.75 | CNY 9.29 | 3.35M |
| 2026-06-12 | CNY 9.55 | +1.38% | CNY 9.47 | CNY 9.61 | CNY 9.23 | 2.65M |
| 2026-06-11 | CNY 9.42 | -0.42% | CNY 9.35 | CNY 9.48 | CNY 9.16 | 3.18M |
| 2026-06-10 | CNY 9.46 | -0.42% | CNY 9.47 | CNY 9.54 | CNY 9.21 | 3.35M |
| 2026-06-09 | CNY 9.50 | -0.63% | CNY 9.54 | CNY 9.67 | CNY 9.38 | 3.25M |
| 2026-06-08 | CNY 9.56 | -3.43% | CNY 9.85 | CNY 9.90 | CNY 9.37 | 4.18M |
| 2026-06-05 | CNY 9.90 | +2.70% | CNY 9.63 | CNY 10.00 | CNY 9.48 | 3.87M |
| 2026-06-04 | CNY 9.64 | -1.73% | CNY 9.76 | CNY 9.89 | CNY 9.53 | 2.61M |
| 2026-06-03 | CNY 9.81 | -1.31% | CNY 9.95 | CNY 9.97 | CNY 9.68 | 3.49M |
| 2026-06-02 | CNY 9.94 | -3.50% | CNY 10.28 | CNY 10.38 | CNY 9.90 | 4.11M |
| 2026-06-01 | CNY 10.30 | +3.10% | CNY 9.91 | CNY 10.39 | CNY 9.13 | 5.05M |
| 2026-05-29 | CNY 9.99 | -1.87% | CNY 10.27 | CNY 10.38 | CNY 9.93 | 3.84M |
| 2026-05-28 | CNY 10.18 | +1.39% | CNY 10.07 | CNY 10.30 | CNY 9.97 | 3.79M |
| 2026-05-27 | CNY 10.04 | -2.71% | CNY 10.32 | CNY 10.36 | CNY 9.84 | 5.07M |
| 2026-05-26 | CNY 10.32 | -2.18% | CNY 10.46 | CNY 10.57 | CNY 10.21 | 3.31M |