New DaZheng Property Group Co., LTD (SHE:002968)
China
· Delayed Price · Currency is CNY 12.00
+0.17 (1.44%)
Apr 29, 2026, 3:04 PM CST
SHE:002968 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 11.82 | 12.08 | 11.75 | 12.00 | 12.00 | 1.44% | 3,271,416 |
| Apr 28, 2026 | 11.74 | 11.95 | 11.65 | 11.83 | 11.83 | 0.08% | 3,861,311 |
| Apr 27, 2026 | 11.53 | 11.88 | 11.32 | 11.82 | 11.82 | 3.05% | 4,444,300 |
| Apr 24, 2026 | 11.19 | 11.54 | 11.13 | 11.47 | 11.47 | 0.61% | 2,789,391 |
| Apr 23, 2026 | 11.50 | 11.53 | 11.23 | 11.40 | 11.40 | -0.52% | 3,247,380 |
| Apr 22, 2026 | 11.71 | 11.75 | 11.39 | 11.46 | 11.46 | -2.05% | 3,156,726 |
| Apr 21, 2026 | 11.97 | 11.99 | 11.61 | 11.70 | 11.70 | -2.26% | 4,101,000 |
| Apr 20, 2026 | 12.08 | 12.14 | 11.67 | 11.97 | 11.97 | 1.01% | 4,009,515 |
| Apr 17, 2026 | 11.97 | 11.99 | 11.74 | 11.85 | 11.85 | -0.67% | 2,008,226 |
| Apr 16, 2026 | 11.79 | 12.01 | 11.63 | 11.93 | 11.93 | 1.53% | 2,392,946 |
| Apr 15, 2026 | 11.94 | 11.98 | 11.70 | 11.75 | 11.75 | -1.43% | 2,466,620 |
| Apr 14, 2026 | 11.82 | 11.99 | 11.66 | 11.92 | 11.92 | 1.62% | 3,038,688 |
| Apr 13, 2026 | 11.67 | 11.80 | 11.56 | 11.73 | 11.73 | -0.26% | 2,087,840 |
| Apr 10, 2026 | 11.72 | 11.93 | 11.69 | 11.76 | 11.76 | 0.86% | 2,556,200 |
| Apr 9, 2026 | 11.90 | 11.99 | 11.56 | 11.66 | 11.66 | -1.60% | 2,297,660 |
| Apr 8, 2026 | 11.65 | 11.86 | 11.43 | 11.85 | 11.85 | 4.22% | 3,364,805 |
| Apr 7, 2026 | 11.08 | 11.42 | 10.97 | 11.37 | 11.37 | 3.27% | 3,436,500 |
| Apr 3, 2026 | 11.54 | 11.54 | 10.92 | 11.01 | 11.01 | -3.59% | 2,478,100 |
| Apr 2, 2026 | 11.63 | 11.74 | 11.33 | 11.42 | 11.42 | -2.06% | 3,216,300 |
| Apr 1, 2026 | 11.68 | 11.82 | 11.57 | 11.66 | 11.66 | 1.30% | 4,121,500 |
| Mar 31, 2026 | 11.75 | 11.92 | 11.46 | 11.51 | 11.51 | -1.37% | 3,507,600 |
| Mar 30, 2026 | 11.47 | 11.68 | 11.36 | 11.67 | 11.67 | 1.30% | 2,411,800 |
| Mar 27, 2026 | 11.21 | 11.59 | 11.20 | 11.52 | 11.52 | 1.68% | 2,871,600 |
| Mar 26, 2026 | 11.56 | 11.73 | 11.27 | 11.33 | 11.33 | -1.90% | 2,662,200 |
| Mar 25, 2026 | 11.40 | 11.62 | 11.36 | 11.55 | 11.55 | 1.67% | 4,404,860 |
| Mar 24, 2026 | 11.20 | 11.53 | 10.90 | 11.36 | 11.36 | 4.22% | 6,607,431 |
| Mar 23, 2026 | 11.58 | 11.69 | 10.70 | 10.90 | 10.90 | -8.33% | 6,721,550 |
| Mar 20, 2026 | 12.20 | 12.29 | 11.87 | 11.89 | 11.89 | -1.98% | 2,976,030 |
| Mar 19, 2026 | 12.48 | 12.54 | 12.09 | 12.13 | 12.13 | -2.88% | 2,918,440 |
| Mar 18, 2026 | 12.46 | 12.52 | 12.27 | 12.49 | 12.49 | 0.64% | 2,715,760 |
| Mar 17, 2026 | 12.61 | 12.80 | 12.40 | 12.41 | 12.41 | -0.96% | 2,605,840 |
| Mar 16, 2026 | 12.55 | 12.71 | 12.40 | 12.53 | 12.53 | 0.40% | 2,572,100 |
| Mar 13, 2026 | 12.63 | 12.84 | 12.45 | 12.48 | 12.48 | -1.11% | 2,985,000 |
| Mar 12, 2026 | 12.88 | 12.94 | 12.54 | 12.62 | 12.62 | -1.41% | 2,758,530 |
| Mar 11, 2026 | 13.07 | 13.07 | 12.66 | 12.80 | 12.80 | -1.31% | 2,684,560 |
| Mar 10, 2026 | 12.69 | 12.97 | 12.69 | 12.97 | 12.97 | 2.61% | 2,592,100 |
| Mar 9, 2026 | 12.70 | 12.77 | 12.37 | 12.64 | 12.64 | -1.63% | 3,174,800 |
| Mar 6, 2026 | 12.37 | 12.85 | 12.32 | 12.85 | 12.85 | 4.05% | 3,500,821 |
| Mar 5, 2026 | 12.58 | 12.67 | 12.29 | 12.35 | 12.35 | - | 2,824,700 |
| Mar 4, 2026 | 12.42 | 12.61 | 12.16 | 12.35 | 12.35 | -1.44% | 3,254,740 |
| Mar 3, 2026 | 12.91 | 13.08 | 12.47 | 12.53 | 12.53 | -2.49% | 3,858,340 |
| Mar 2, 2026 | 13.32 | 13.36 | 12.75 | 12.85 | 12.85 | -4.03% | 5,655,495 |
| Feb 27, 2026 | 13.12 | 13.41 | 12.98 | 13.39 | 13.39 | 3.00% | 3,980,640 |
| Feb 26, 2026 | 13.27 | 13.33 | 12.97 | 13.00 | 13.00 | -2.03% | 3,682,450 |
| Feb 25, 2026 | 13.09 | 13.30 | 13.09 | 13.27 | 13.27 | 1.61% | 3,159,740 |
| Feb 24, 2026 | 13.05 | 13.16 | 12.86 | 13.06 | 13.06 | 1.01% | 2,889,900 |
| Feb 13, 2026 | 12.87 | 13.11 | 12.82 | 12.93 | 12.93 | 0.70% | 3,513,610 |
| Feb 12, 2026 | 12.98 | 13.01 | 12.78 | 12.84 | 12.84 | -1.15% | 3,029,800 |
| Feb 11, 2026 | 13.05 | 13.18 | 12.92 | 12.99 | 12.99 | 0.23% | 3,389,400 |
| Feb 10, 2026 | 13.25 | 13.28 | 12.93 | 12.96 | 12.96 | -1.74% | 3,212,200 |
| Feb 9, 2026 | 13.18 | 13.28 | 13.08 | 13.19 | 13.19 | 1.15% | 4,256,000 |
| Feb 6, 2026 | 12.98 | 13.25 | 12.88 | 13.04 | 13.04 | -0.08% | 5,453,170 |
| Feb 5, 2026 | 13.14 | 13.27 | 12.86 | 13.05 | 13.05 | -1.29% | 7,229,000 |
| Feb 4, 2026 | 13.13 | 13.32 | 13.00 | 13.22 | 13.22 | 1.15% | 4,187,100 |
| Feb 3, 2026 | 13.03 | 13.23 | 12.94 | 13.07 | 13.07 | 1.08% | 4,566,100 |
| Feb 2, 2026 | 13.30 | 13.42 | 12.88 | 12.93 | 12.93 | -2.71% | 4,382,520 |
| Jan 30, 2026 | 13.19 | 13.45 | 13.07 | 13.29 | 13.29 | - | 6,096,300 |
| Jan 29, 2026 | 13.41 | 13.71 | 13.25 | 13.29 | 13.29 | -0.37% | 8,023,340 |
| Jan 28, 2026 | 13.28 | 14.31 | 13.24 | 13.34 | 13.34 | 0.53% | 7,857,630 |
| Jan 27, 2026 | 13.75 | 13.77 | 13.05 | 13.27 | 13.27 | -3.56% | 6,921,710 |
| Jan 26, 2026 | 13.25 | 14.18 | 13.25 | 13.76 | 13.76 | -2.96% | 8,254,800 |
| Jan 23, 2026 | 14.11 | 14.19 | 13.72 | 14.18 | 14.18 | 0.50% | 5,796,800 |
| Jan 22, 2026 | 14.23 | 14.34 | 14.04 | 14.11 | 14.11 | -1.40% | 5,210,015 |
| Jan 21, 2026 | 13.79 | 14.62 | 13.71 | 14.31 | 14.31 | 1.71% | 12,302,977 |
| Jan 20, 2026 | 13.06 | 14.10 | 12.97 | 14.07 | 14.07 | 7.57% | 10,886,280 |
| Jan 19, 2026 | 13.00 | 13.15 | 12.86 | 13.08 | 13.08 | 0.93% | 3,857,647 |
| Jan 16, 2026 | 13.24 | 13.32 | 12.68 | 12.96 | 12.96 | -1.52% | 5,886,840 |
| Jan 15, 2026 | 12.87 | 13.66 | 12.72 | 13.16 | 13.16 | 3.46% | 9,680,720 |
| Jan 14, 2026 | 12.49 | 12.89 | 12.42 | 12.72 | 12.72 | 2.42% | 5,989,755 |
| Jan 13, 2026 | 12.61 | 12.63 | 12.27 | 12.42 | 12.42 | -0.96% | 3,984,130 |
| Jan 12, 2026 | 12.50 | 12.64 | 12.29 | 12.54 | 12.54 | 0.64% | 4,992,600 |
| Jan 9, 2026 | 12.46 | 12.53 | 12.26 | 12.46 | 12.46 | - | 4,124,690 |
| Jan 8, 2026 | 12.07 | 12.65 | 11.94 | 12.46 | 12.46 | 3.23% | 5,568,347 |
| Jan 7, 2026 | 12.23 | 12.39 | 12.01 | 12.07 | 12.07 | -0.98% | 3,236,220 |
| Jan 6, 2026 | 12.30 | 12.37 | 12.18 | 12.19 | 12.19 | -0.49% | 3,244,210 |
| Jan 5, 2026 | 12.21 | 12.45 | 12.20 | 12.25 | 12.25 | 0.74% | 4,512,010 |
| Dec 31, 2025 | 12.41 | 12.44 | 12.05 | 12.16 | 12.16 | -0.41% | 3,700,700 |
| Dec 30, 2025 | 12.45 | 12.45 | 12.11 | 12.21 | 12.21 | -1.93% | 3,426,800 |
| Dec 29, 2025 | 12.62 | 12.75 | 12.32 | 12.45 | 12.45 | -0.80% | 5,317,110 |
| Dec 26, 2025 | 12.18 | 12.89 | 12.01 | 12.55 | 12.55 | 3.04% | 8,666,652 |
| Dec 25, 2025 | 11.85 | 12.30 | 11.78 | 12.18 | 12.18 | 3.57% | 4,818,467 |
| Dec 24, 2025 | 11.72 | 11.86 | 11.65 | 11.76 | 11.76 | -1.26% | 2,581,800 |
| Dec 23, 2025 | 12.07 | 12.13 | 11.80 | 11.91 | 11.76 | -1.33% | 3,506,900 |
| Dec 22, 2025 | 12.14 | 12.33 | 12.01 | 12.07 | 11.92 | -0.17% | 6,666,690 |
| Dec 19, 2025 | 11.48 | 12.51 | 11.40 | 12.09 | 11.94 | 5.31% | 8,656,450 |
| Dec 18, 2025 | 11.22 | 11.60 | 11.17 | 11.48 | 11.34 | 2.78% | 3,895,700 |
| Dec 17, 2025 | 11.17 | 11.28 | 10.95 | 11.17 | 11.03 | - | 2,242,330 |
| Dec 16, 2025 | 11.35 | 11.40 | 11.10 | 11.17 | 11.03 | -1.59% | 2,721,840 |
| Dec 15, 2025 | 11.21 | 11.45 | 11.07 | 11.35 | 11.21 | 0.98% | 3,119,400 |
| Dec 12, 2025 | 11.59 | 11.66 | 11.03 | 11.24 | 11.10 | -3.19% | 3,956,440 |
| Dec 11, 2025 | 11.96 | 12.04 | 11.54 | 11.61 | 11.46 | -3.09% | 4,194,360 |
| Dec 10, 2025 | 11.84 | 12.06 | 11.66 | 11.98 | 11.83 | 1.78% | 4,225,720 |
| Dec 9, 2025 | 11.96 | 12.04 | 11.77 | 11.77 | 11.62 | -1.59% | 2,543,040 |
| Dec 8, 2025 | 11.92 | 11.98 | 11.79 | 11.96 | 11.81 | 0.67% | 2,910,480 |
| Dec 5, 2025 | 11.84 | 12.29 | 11.71 | 11.88 | 11.73 | 0.42% | 4,086,790 |
| Dec 4, 2025 | 12.00 | 12.10 | 11.77 | 11.83 | 11.68 | -1.74% | 2,674,850 |
| Dec 3, 2025 | 12.15 | 12.16 | 11.92 | 12.04 | 11.89 | -0.41% | 1,966,700 |
| Dec 2, 2025 | 12.02 | 12.19 | 11.88 | 12.09 | 11.94 | 0.42% | 2,680,180 |
| Dec 1, 2025 | 12.18 | 12.29 | 11.99 | 12.04 | 11.89 | -0.66% | 3,223,400 |
| Nov 28, 2025 | 12.07 | 12.18 | 11.85 | 12.12 | 11.97 | 1.59% | 2,405,700 |