Skip to main content
Newland Digital Technology Co.,Ltd. (SHE:000997)
China flag China · Delayed Price · Currency is CNY
19.96
+0.17 (0.86%)
Apr 29, 2026, 10:15 AM CST

SHE:000997 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202620.0320.0319.6019.7919.79-1.44%15,388,490
Apr 27, 202620.6920.6920.0020.0820.08-4.20%27,509,870
Apr 24, 202620.9121.0420.4720.9620.96-0.38%16,761,540
Apr 23, 202621.1121.3420.9221.0421.04-0.75%17,721,380
Apr 22, 202621.0221.2420.8121.2021.200.43%17,010,150
Apr 21, 202621.5121.5121.0121.1121.11-1.77%17,363,110
Apr 20, 202621.2621.6321.0121.4921.491.08%27,889,120
Apr 17, 202620.6721.7920.6021.2621.265.14%43,980,360
Apr 16, 202619.8620.2919.8620.2220.221.92%22,101,180
Apr 15, 202620.0220.2019.8019.8419.84-0.20%13,497,650
Apr 14, 202619.8319.9319.6619.8819.881.22%13,792,030
Apr 13, 202619.9620.0019.6119.6419.64-2.68%21,225,920
Apr 10, 202619.9720.4019.8620.1820.181.97%31,955,046
Apr 9, 202620.3420.3419.7219.7919.79-3.84%21,032,938
Apr 8, 202620.0320.6519.9620.5820.584.89%24,501,065
Apr 7, 202619.5119.9019.5119.6219.620.20%6,777,867
Apr 3, 202619.9820.3019.4819.5819.58-1.06%9,315,283
Apr 2, 202620.3020.3219.6619.7919.79-2.51%12,476,720
Apr 1, 202620.4020.4920.2220.3020.301.00%11,550,690
Mar 31, 202620.2420.4720.0520.1020.10-0.50%11,628,910
Mar 30, 202619.8820.2719.7320.2020.200.25%13,485,650
Mar 27, 202619.8820.3919.8520.1520.150.05%12,109,310
Mar 26, 202620.5720.6320.1020.1420.14-2.09%7,886,815
Mar 25, 202620.3020.6920.2920.5720.571.33%9,971,531
Mar 24, 202620.1020.4119.8120.3020.302.78%16,704,590
Mar 23, 202620.5820.7019.5219.7519.75-6.00%19,237,930
Mar 20, 202621.7821.8521.0121.0121.01-3.09%10,324,510
Mar 19, 202622.0022.0721.6121.6821.68-2.61%13,645,940
Mar 18, 202622.0122.3521.7622.2622.261.04%10,662,830
Mar 17, 202622.7922.7922.0322.0322.03-3.33%18,899,110
Mar 16, 202622.6122.9322.5022.7922.791.24%11,073,170
Mar 13, 202622.9722.9722.4522.5122.51-2.22%13,372,940
Mar 12, 202622.8023.1322.7623.0223.020.61%11,363,722
Mar 11, 202623.0723.1522.8022.8822.88-0.82%12,124,930
Mar 10, 202623.0823.4322.9323.0723.070.70%11,542,080
Mar 9, 202622.7823.0222.3522.9122.91-1.04%12,402,770
Mar 6, 202622.8823.2222.7823.1523.150.74%9,446,179
Mar 5, 202623.0123.1422.8022.9822.981.37%10,998,734
Mar 4, 202622.6722.9422.5022.6722.67-0.66%11,581,890
Mar 3, 202624.0024.0822.7722.8222.82-4.88%19,453,590
Mar 2, 202624.8824.8823.5723.9923.99-4.69%27,743,780
Feb 27, 202625.3325.5825.0325.1725.17-0.83%20,511,100
Feb 26, 202625.9026.0525.2825.3825.38-1.63%13,567,740
Feb 25, 202625.7026.0625.6525.8025.800.47%11,283,500
Feb 24, 202626.4426.4825.5425.6825.68-2.25%17,922,103
Feb 13, 202626.5926.8426.2326.2726.27-1.20%9,655,029
Feb 12, 202626.6226.7026.3226.5926.590.26%7,940,362
Feb 11, 202626.7426.8226.5226.5226.52-1.08%7,130,550
Feb 10, 202626.7727.0826.6726.8126.810.15%7,946,671
Feb 9, 202626.9927.0926.6426.7726.770.11%10,051,630
Feb 6, 202626.5026.9526.1026.7426.740.15%11,849,380
Feb 5, 202626.7426.9926.5126.7026.70-1.04%9,909,168
Feb 4, 202626.8027.1626.3026.9826.980.04%16,204,402
Feb 3, 202626.8927.1026.6126.9726.971.09%10,884,810
Feb 2, 202627.5027.6626.6026.6826.68-2.34%11,496,630
Jan 30, 202628.0128.0427.2527.3227.32-3.05%15,301,650
Jan 29, 202627.8128.6027.3728.1828.180.79%19,917,975
Jan 28, 202628.2128.2927.9027.9627.96-1.20%13,216,207
Jan 27, 202628.4128.7427.7628.3028.30-1.01%13,012,270
Jan 26, 202628.6729.1427.9328.5928.59-0.21%20,384,400
Jan 23, 202628.7629.0628.5028.6528.65-0.24%14,948,100
Jan 22, 202628.8829.0028.2328.7228.72-0.03%15,261,430
Jan 21, 202628.4528.7727.9028.7328.730.42%26,104,150
Jan 20, 202629.0629.5028.2228.6128.61-1.55%18,963,590
Jan 19, 202629.0029.3028.6029.0629.06-0.07%17,731,210
Jan 16, 202630.7031.0328.5829.0829.08-4.50%35,880,215
Jan 15, 202630.8931.4430.0330.4530.450.03%32,989,890
Jan 14, 202629.1031.6029.0130.4430.444.43%51,146,240
Jan 13, 202629.5929.8828.8029.1529.15-0.07%29,309,005
Jan 12, 202628.1629.2828.1129.1729.173.99%29,389,190
Jan 9, 202627.6628.0727.4628.0528.051.37%16,227,517
Jan 8, 202627.5527.9727.4227.6727.670.33%10,084,100
Jan 7, 202627.9828.1327.5127.5827.58-1.39%16,166,140
Jan 6, 202627.6528.3727.6027.9727.970.90%22,885,620
Jan 5, 202628.1028.1127.3027.7227.72-2.12%26,295,250
Dec 31, 202527.4528.5927.4528.3228.321.72%29,036,760
Dec 30, 202527.8928.4127.6027.8427.842.50%41,174,720
Dec 29, 202526.6227.5426.3327.1627.162.45%22,260,266
Dec 26, 202526.7026.9226.3826.5126.51-1.19%10,406,210
Dec 25, 202526.4127.2026.2826.8326.833.07%19,766,970
Dec 24, 202525.7026.1425.6926.0326.031.05%7,996,202
Dec 23, 202526.3026.3025.6525.7625.76-1.94%9,914,614
Dec 22, 202526.0526.4925.9126.2726.270.69%10,366,540
Dec 19, 202525.7426.2825.7426.0926.091.40%10,982,114
Dec 18, 202525.6925.9725.6625.7325.73-0.66%6,669,503
Dec 17, 202525.6226.0925.2125.9025.900.39%10,734,000
Dec 16, 202525.6925.9625.3025.8025.800.27%9,825,882
Dec 15, 202525.9026.2325.6825.7325.73-1.00%7,703,261
Dec 12, 202525.6526.1525.6025.9925.991.25%8,474,401
Dec 11, 202526.0526.3225.6325.6725.67-1.42%11,861,280
Dec 10, 202525.5426.3325.2426.0426.041.84%13,333,955
Dec 9, 202525.8726.1225.5225.5725.57-1.54%9,190,657
Dec 8, 202525.5426.1525.5325.9725.971.76%13,605,143
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