New DaZheng Property Group Co., LTD (002968.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 9.34 | 9.39 | 9.01 | 9.06 | 9.06 | 7,199,040 |
| 29 Apr 2024 | 8.75 | 9.47 | 8.70 | 9.46 | 9.46 | 11,751,255 |
| 26 Apr 2024 | 8.65 | 8.76 | 8.43 | 8.74 | 8.74 | 5,629,340 |
| 25 Apr 2024 | 8.67 | 8.74 | 8.59 | 8.66 | 8.66 | 3,777,700 |
| 24 Apr 2024 | 8.43 | 8.73 | 8.37 | 8.73 | 8.73 | 6,388,135 |
| 23 Apr 2024 | 8.61 | 8.83 | 8.39 | 8.53 | 8.53 | 5,240,084 |
| 22 Apr 2024 | 8.40 | 8.54 | 8.17 | 8.44 | 8.44 | 4,131,577 |
| 19 Apr 2024 | 8.45 | 8.64 | 8.35 | 8.40 | 8.40 | 4,945,172 |
| 18 Apr 2024 | 8.79 | 8.88 | 8.49 | 8.55 | 8.55 | 11,015,386 |
| 17 Apr 2024 | 8.52 | 9.17 | 8.49 | 8.91 | 8.91 | 13,257,727 |
| 16 Apr 2024 | 9.01 | 9.01 | 8.34 | 8.34 | 8.34 | 4,527,320 |
| 15 Apr 2024 | 9.50 | 9.54 | 8.80 | 9.02 | 9.02 | 5,292,135 |
| 12 Apr 2024 | 9.62 | 9.65 | 9.51 | 9.55 | 9.55 | 2,436,045 |
| 11 Apr 2024 | 9.44 | 9.67 | 9.35 | 9.60 | 9.60 | 2,822,255 |
| 10 Apr 2024 | 9.84 | 9.91 | 9.45 | 9.58 | 9.58 | 3,719,400 |
| 09 Apr 2024 | 9.54 | 9.96 | 9.52 | 9.85 | 9.85 | 4,767,900 |
| 08 Apr 2024 | 9.83 | 9.84 | 9.52 | 9.52 | 9.52 | 5,249,710 |
| 03 Apr 2024 | 9.95 | 9.95 | 9.74 | 9.83 | 9.83 | 4,227,100 |
| 02 Apr 2024 | 10.08 | 10.43 | 9.92 | 9.99 | 9.99 | 9,335,407 |
| 01 Apr 2024 | 10.02 | 10.15 | 10.01 | 10.07 | 10.07 | 5,747,885 |
| 29 Mar 2024 | 9.88 | 10.08 | 9.70 | 9.98 | 9.98 | 3,937,307 |
| 28 Mar 2024 | 9.73 | 10.10 | 9.70 | 9.89 | 9.89 | 6,140,580 |
| 27 Mar 2024 | 9.92 | 10.03 | 9.70 | 9.70 | 9.70 | 7,579,960 |
| 26 Mar 2024 | 9.88 | 10.19 | 9.80 | 10.04 | 10.04 | 8,713,508 |
| 25 Mar 2024 | 10.40 | 10.46 | 9.90 | 9.92 | 9.92 | 12,810,808 |
| 22 Mar 2024 | 11.10 | 11.10 | 10.38 | 10.41 | 10.41 | 23,505,510 |
| 21 Mar 2024 | 10.22 | 11.22 | 10.22 | 11.22 | 11.22 | 14,443,239 |
| 20 Mar 2024 | 10.24 | 10.44 | 10.00 | 10.20 | 10.20 | 5,050,074 |
| 19 Mar 2024 | 9.81 | 10.38 | 9.81 | 10.23 | 10.23 | 7,614,266 |
| 18 Mar 2024 | 9.41 | 10.26 | 9.35 | 9.81 | 9.81 | 8,026,316 |
| 15 Mar 2024 | 9.40 | 9.54 | 9.23 | 9.36 | 9.36 | 3,486,270 |
| 14 Mar 2024 | 9.25 | 9.49 | 9.22 | 9.37 | 9.37 | 3,554,105 |
| 13 Mar 2024 | 9.44 | 9.46 | 9.13 | 9.26 | 9.26 | 3,176,375 |
| 12 Mar 2024 | 9.00 | 9.54 | 9.00 | 9.44 | 9.44 | 4,154,460 |
| 11 Mar 2024 | 8.90 | 9.02 | 8.82 | 9.00 | 9.00 | 2,571,680 |
| 08 Mar 2024 | 8.84 | 9.05 | 8.81 | 8.87 | 8.87 | 2,660,480 |
| 07 Mar 2024 | 9.00 | 9.11 | 8.88 | 8.88 | 8.88 | 2,754,280 |
| 06 Mar 2024 | 8.90 | 9.05 | 8.80 | 8.99 | 8.99 | 2,488,750 |
| 05 Mar 2024 | 8.99 | 9.12 | 8.80 | 8.90 | 8.90 | 2,423,600 |
| 04 Mar 2024 | 9.09 | 9.15 | 8.76 | 9.00 | 9.00 | 3,615,158 |
| 01 Mar 2024 | 9.16 | 9.22 | 8.91 | 9.07 | 9.07 | 3,682,405 |
| 29 Feb 2024 | 8.77 | 9.16 | 8.70 | 9.10 | 9.10 | 4,608,303 |
| 28 Feb 2024 | 9.79 | 9.95 | 8.77 | 8.78 | 8.78 | 5,790,408 |
| 27 Feb 2024 | 9.47 | 9.79 | 9.37 | 9.74 | 9.74 | 3,563,270 |
| 26 Feb 2024 | 9.28 | 9.81 | 9.17 | 9.46 | 9.46 | 4,180,940 |
| 23 Feb 2024 | 9.00 | 9.32 | 9.00 | 9.28 | 9.28 | 4,536,575 |
| 22 Feb 2024 | 8.76 | 9.10 | 8.72 | 8.93 | 8.93 | 3,415,100 |
| 21 Feb 2024 | 8.60 | 9.15 | 8.36 | 8.78 | 8.78 | 4,503,090 |
| 20 Feb 2024 | 8.48 | 8.66 | 8.26 | 8.64 | 8.64 | 4,216,235 |
| 19 Feb 2024 | 8.05 | 8.60 | 8.05 | 8.54 | 8.54 | 8,749,485 |
| 08 Feb 2024 | 7.08 | 7.83 | 7.05 | 7.83 | 7.83 | 8,402,588 |
| 07 Feb 2024 | 7.96 | 7.96 | 7.12 | 7.12 | 7.12 | 9,473,515 |
| 06 Feb 2024 | 8.03 | 8.22 | 7.58 | 7.91 | 7.91 | 7,333,471 |
| 05 Feb 2024 | 9.28 | 9.29 | 8.42 | 8.42 | 8.42 | 3,215,920 |
| 02 Feb 2024 | 9.93 | 10.24 | 9.02 | 9.35 | 9.35 | 4,061,192 |
| 01 Feb 2024 | 9.95 | 10.12 | 9.49 | 9.87 | 9.87 | 4,271,680 |
| 31 Jan 2024 | 10.87 | 10.92 | 9.99 | 10.08 | 10.08 | 4,696,937 |
| 30 Jan 2024 | 11.45 | 11.55 | 10.81 | 10.87 | 10.87 | 2,572,200 |
| 29 Jan 2024 | 12.10 | 12.20 | 11.46 | 11.54 | 11.54 | 3,285,530 |
| 26 Jan 2024 | 12.01 | 12.46 | 11.89 | 12.10 | 12.10 | 3,818,350 |
| 25 Jan 2024 | 11.46 | 11.91 | 11.30 | 11.89 | 11.89 | 2,750,140 |
| 24 Jan 2024 | 11.06 | 11.43 | 10.86 | 11.38 | 11.38 | 2,599,850 |
| 23 Jan 2024 | 11.38 | 11.38 | 10.75 | 10.99 | 10.99 | 2,712,960 |
| 22 Jan 2024 | 12.02 | 12.02 | 11.04 | 11.19 | 11.19 | 2,472,960 |
| 19 Jan 2024 | 12.26 | 12.30 | 11.91 | 11.96 | 11.96 | 1,907,500 |
| 18 Jan 2024 | 12.31 | 12.31 | 11.78 | 12.10 | 12.10 | 2,486,295 |
| 17 Jan 2024 | 12.53 | 12.56 | 12.26 | 12.32 | 12.32 | 1,511,700 |
| 16 Jan 2024 | 12.72 | 12.85 | 12.24 | 12.52 | 12.52 | 2,077,945 |
| 15 Jan 2024 | 12.60 | 12.87 | 12.32 | 12.72 | 12.72 | 3,263,000 |
| 12 Jan 2024 | 12.60 | 12.88 | 12.52 | 12.53 | 12.53 | 2,267,000 |
| 11 Jan 2024 | 12.46 | 12.69 | 12.38 | 12.60 | 12.60 | 2,321,775 |
| 10 Jan 2024 | 12.33 | 12.70 | 12.33 | 12.52 | 12.52 | 1,889,220 |
| 09 Jan 2024 | 12.37 | 12.73 | 12.36 | 12.50 | 12.50 | 2,255,550 |
| 08 Jan 2024 | 12.64 | 12.78 | 12.34 | 12.38 | 12.38 | 2,181,110 |
| 05 Jan 2024 | 12.70 | 12.95 | 12.56 | 12.66 | 12.66 | 2,122,075 |
| 04 Jan 2024 | 12.62 | 12.83 | 12.60 | 12.69 | 12.69 | 1,513,800 |
| 03 Jan 2024 | 12.75 | 12.81 | 12.62 | 12.73 | 12.73 | 2,411,800 |
| 02 Jan 2024 | 12.56 | 12.73 | 12.36 | 12.60 | 12.60 | 1,991,320 |
| 29 Dec 2023 | 12.45 | 12.58 | 12.21 | 12.51 | 12.51 | 1,731,230 |
| 28 Dec 2023 | 12.03 | 12.52 | 12.02 | 12.45 | 12.45 | 2,534,313 |
| 27 Dec 2023 | 12.03 | 12.25 | 11.93 | 12.12 | 12.12 | 2,336,180 |
| 26 Dec 2023 | 12.12 | 12.16 | 11.95 | 11.98 | 11.98 | 1,752,365 |
| 25 Dec 2023 | 12.61 | 12.61 | 11.91 | 12.09 | 12.09 | 3,005,305 |
| 22 Dec 2023 | 12.79 | 12.79 | 12.43 | 12.51 | 12.51 | 2,218,420 |
| 21 Dec 2023 | 12.43 | 12.77 | 12.41 | 12.71 | 12.71 | 2,273,300 |
| 20 Dec 2023 | 12.71 | 12.84 | 12.43 | 12.43 | 12.43 | 1,776,005 |
| 19 Dec 2023 | 12.74 | 12.90 | 12.61 | 12.71 | 12.71 | 2,483,760 |
| 18 Dec 2023 | 12.90 | 13.14 | 12.65 | 12.71 | 12.71 | 2,103,140 |
| 15 Dec 2023 | 12.80 | 13.21 | 12.77 | 12.91 | 12.91 | 2,548,670 |
| 14 Dec 2023 | 12.65 | 12.83 | 12.59 | 12.63 | 12.63 | 2,407,800 |
| 13 Dec 2023 | 12.86 | 12.86 | 12.53 | 12.55 | 12.55 | 1,575,760 |
| 12 Dec 2023 | 12.71 | 12.96 | 12.51 | 12.92 | 12.92 | 3,584,340 |
| 11 Dec 2023 | 12.81 | 12.93 | 12.53 | 12.71 | 12.71 | 2,763,715 |
| 08 Dec 2023 | 13.28 | 13.33 | 12.85 | 12.85 | 12.85 | 2,707,350 |
| 07 Dec 2023 | 13.37 | 13.43 | 13.22 | 13.29 | 13.29 | 2,538,775 |
| 06 Dec 2023 | 13.12 | 13.41 | 13.12 | 13.36 | 13.36 | 1,737,900 |
| 05 Dec 2023 | 13.47 | 13.47 | 13.15 | 13.15 | 13.15 | 1,676,180 |
| 04 Dec 2023 | 13.34 | 13.50 | 13.28 | 13.44 | 13.44 | 2,328,250 |
| 01 Dec 2023 | 13.41 | 13.50 | 13.24 | 13.35 | 13.35 | 1,293,100 |
| 30 Nov 2023 | 13.45 | 13.58 | 13.28 | 13.35 | 13.35 | 2,000,312 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.