Skip to main content
Newland Digital Technology Co.,Ltd. (SHE:000997)
China flag China · Delayed Price · Currency is CNY
25.52
+0.58 (2.33%)
At close: Dec 5, 2025

SHE:000997 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.8825.6424.7125.5225.522.33%11,431,417
Dec 4, 202524.8324.9824.6624.9424.940.44%6,352,893
Dec 3, 202525.5325.5524.7124.8324.83-2.70%12,728,060
Dec 2, 202525.6825.8325.2225.5225.52-1.01%13,692,830
Dec 1, 202525.8326.0225.6425.7825.78-0.23%6,705,832
Nov 28, 202525.6325.8925.4525.8425.840.78%8,814,480
Nov 27, 202526.1526.2325.6025.6425.64-1.95%9,494,632
Nov 26, 202526.3326.5226.1526.1526.15-1.25%9,426,303
Nov 25, 202526.0626.6525.9626.4826.481.96%18,282,550
Nov 24, 202525.2426.1625.0925.9725.972.77%13,720,960
Nov 21, 202525.1525.4524.8025.2725.27-0.04%13,361,840
Nov 20, 202525.8525.9325.2025.2825.28-2.05%7,861,668
Nov 19, 202525.9325.9525.6025.8125.81-7,020,473
Nov 18, 202525.6826.0325.4025.8125.81-0.42%9,224,206
Nov 17, 202525.3025.9625.1125.9225.922.33%13,043,210
Nov 14, 202525.4825.7425.3125.3325.33-1.21%7,718,540
Nov 13, 202525.4525.6525.3325.6425.640.83%8,092,136
Nov 12, 202525.6925.7325.3125.4325.43-1.05%8,714,245
Nov 11, 202525.8026.1925.6025.7025.70-0.19%11,275,630
Nov 10, 202525.7525.7725.5525.7525.750.39%7,806,812
Nov 7, 202526.4426.4725.5525.6525.65-3.79%26,582,840
Nov 6, 202526.7026.9226.5326.6626.660.04%8,149,844
Nov 5, 202526.5126.7626.2726.6526.65-1.26%8,914,424
Nov 4, 202527.6627.7526.7226.9926.99-2.81%11,865,880
Nov 3, 202527.4127.9827.3727.7727.770.91%11,071,510
Oct 31, 202527.3527.7427.1127.5227.520.84%12,234,040
Oct 30, 202527.8427.8427.2527.2927.29-1.94%13,401,240
Oct 29, 202528.0828.4527.6227.8327.83-0.68%18,359,930
Oct 28, 202527.1028.4026.9828.0228.022.67%22,045,690
Oct 27, 202526.5027.5926.4627.2927.293.57%21,443,020
Oct 24, 202526.1026.4026.0926.3526.351.00%9,269,239
Oct 23, 202526.2826.3825.5726.0926.09-0.69%12,242,520
Oct 22, 202526.2226.6526.1826.2726.27-0.38%7,601,583
Oct 21, 202526.2826.5526.2126.3726.370.34%6,859,969
Oct 20, 202526.4226.5126.1526.2826.280.11%7,936,930
Oct 17, 202526.6026.7826.1026.2526.25-1.28%8,590,703
Oct 16, 202527.0627.0626.4726.5926.59-2.13%12,530,120
Oct 15, 202526.9827.1826.7527.1727.170.44%8,587,512
Oct 14, 202527.7027.8726.9027.0527.05-1.39%14,566,500
Oct 13, 202527.3827.9827.0127.4327.43-2.59%15,851,290
Oct 10, 202528.7428.9328.0828.1628.16-2.80%18,036,720
Oct 9, 202529.4029.4328.6828.9728.97-2.00%22,127,700
Sep 30, 202528.2629.8028.2629.5629.564.56%34,380,950
Sep 29, 202528.0028.4527.8028.2728.270.89%16,945,950
Sep 26, 202528.7028.9628.0128.0228.02-2.37%19,489,220
Sep 25, 202527.6029.4827.5928.7028.704.90%43,987,080
Sep 24, 202526.6527.3726.5527.3627.361.86%14,672,700
Sep 23, 202527.8427.9026.2126.8626.86-4.07%24,010,430
Sep 22, 202527.5828.0527.4928.0028.001.52%12,579,170
Sep 19, 202527.7628.1927.5627.5827.58-0.61%11,426,680
Sep 18, 202528.8829.0727.4127.7527.75-4.05%22,834,470
Sep 17, 202528.3029.2828.1528.9228.921.80%23,001,670
Sep 16, 202527.4728.4727.1028.4128.413.65%23,464,280
Sep 15, 202527.4527.5126.9127.4127.410.48%14,631,510
Sep 12, 202528.0628.0727.2227.2827.28-2.05%15,922,260
Sep 11, 202527.4527.8726.9427.8527.851.38%16,069,500
Sep 10, 202527.6928.1027.4127.4727.470.11%9,429,927
Sep 9, 202527.8428.1527.3427.4427.44-1.26%11,766,870
Sep 8, 202527.1027.8726.9427.7927.792.06%13,755,410
Sep 5, 202526.9027.3526.6827.2327.231.38%14,701,300
Sep 4, 202527.3627.3726.5226.8626.86-1.83%16,560,150
Sep 3, 202528.3028.3227.2027.3627.36-3.08%17,037,480
Sep 2, 202529.3529.3527.9728.2328.23-4.04%28,896,630
Sep 1, 202528.8130.4028.7029.4229.422.15%31,746,800
Aug 29, 202529.1929.3528.7328.8028.80-1.23%21,514,360
Aug 28, 202529.3029.3628.0029.1629.16-0.72%34,263,830
Aug 27, 202530.1830.3529.3729.3729.37-2.43%30,613,510
Aug 26, 202530.2130.5429.5030.1030.10-1.95%31,473,710
Aug 25, 202530.6130.9930.2030.7030.700.69%30,481,560
Aug 22, 202530.5130.6829.7530.4930.49-0.62%32,806,450
Aug 21, 202530.0131.4930.0130.6830.684.75%53,768,870
Aug 20, 202528.9229.4428.7029.2929.290.83%20,733,600
Aug 19, 202529.2829.7429.0129.0529.05-0.85%26,091,140
Aug 18, 202529.2229.6228.6029.3029.30-1.48%45,080,150
Aug 15, 202529.5629.7529.2029.7429.740.03%18,206,130
Aug 14, 202529.8330.2829.2629.7329.73-1.29%25,589,580
Aug 13, 202530.1030.1829.8630.1230.120.37%15,916,390
Aug 12, 202529.2230.1429.0930.0130.012.74%22,871,470
Aug 11, 202529.0129.2828.9229.2129.210.62%10,952,820
Aug 8, 202529.2529.2928.9129.0329.03-1.02%11,798,340
Aug 7, 202529.6029.8629.3129.3329.33-1.01%13,267,670
Aug 6, 202529.3929.8429.3529.6329.630.37%12,206,640
Aug 5, 202529.6929.8029.2229.5229.52-0.54%11,584,070
Aug 4, 202529.2229.8629.1629.6829.680.27%12,724,760
Aug 1, 202529.6929.8529.0429.6029.60-0.57%21,044,320
Jul 31, 202530.1030.3929.6029.7729.77-1.75%18,348,290
Jul 30, 202530.7930.8029.8230.3030.30-1.59%24,501,250
Jul 29, 202531.3731.3830.5130.7930.79-2.16%28,645,880
Jul 28, 202531.4431.5830.7031.4731.47-0.73%21,333,810
Jul 25, 202532.3332.5731.6631.7031.70-1.95%24,165,770
Jul 24, 202532.0233.4132.0232.3332.331.03%22,488,230
Jul 23, 202532.6032.6031.9332.0032.00-2.65%18,067,900
Jul 22, 202531.9933.1831.9932.8732.873.99%29,951,820
Jul 21, 202532.0832.0830.7231.6131.61-2.08%29,194,630
Jul 18, 202532.5832.6532.1632.2832.28-0.86%11,948,860
Jul 17, 202532.6532.8432.0032.5632.56-0.43%21,223,110
Jul 16, 202533.0133.6632.7032.7032.70-1.83%19,992,570
Jul 15, 202533.0434.0032.7233.3133.310.82%24,033,580
Jul 14, 202532.5033.2032.2833.0433.041.01%22,901,340
Jul 11, 202532.1332.8231.8132.7132.711.52%21,612,050