Newland Digital Technology
新 大 陆 SZ000997 Forward-adjusted MAIN R Margin-eligible · 2014-09-22
19.33
+0.02
(+0.10%)
Sectors
ThemeFacial Recognition
-0.80%
ThemeHuawei Kunpeng
-1.21%
ThemeDigital Village
-0.82%
ThemeDigital Currency
-1.10%
ThemeUnmanned Retail
+0.29%
ThemeUnicorn Concept
+0.09%
ThemeDigital ID
-1.10%
ThemeFujian FTZ
-0.38%
ThemeMobile Payment
-0.36%
ThemeCIPS
-0.22%
ThemeFood Safety
-0.01%
IndustryComputer Hardware
-0.97%
RegionFujian
-0.15%
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
19.47
High
19.54
Low
19.21
Prev close
19.31
Amplitude
1.71%
Volume
5.9M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
19.41
MA10
19.57
MA20
20.01
MA60
18.62
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 19.47 | 19.54 | 19.21 | 19.33 | 6M |
| 2 | 2026-09-29 | 19.15 | 19.48 | 19.09 | 19.31 | 7M |
| 3 | 2026-09-28 | 19.50 | 19.65 | 19.03 | 19.19 | 9M |
| 4 | 2026-09-24 | 19.53 | 19.78 | 19.40 | 19.53 | 9M |
| 5 | 2026-09-23 | 19.78 | 19.78 | 19.45 | 19.70 | 8M |
| 6 | 2026-09-22 | 20.18 | 20.23 | 19.67 | 19.76 | 15M |
| 7 | 2026-09-21 | 19.69 | 20.19 | 19.59 | 20.05 | 16M |
| 8 | 2026-09-18 | 19.79 | 19.88 | 19.51 | 19.57 | 14M |
| 9 | 2026-09-17 | 19.60 | 19.83 | 19.45 | 19.60 | 9M |
| 10 | 2026-09-16 | 19.38 | 19.77 | 19.08 | 19.64 | 15M |
| 11 | 2026-09-15 | 19.80 | 19.93 | 19.39 | 19.44 | 11M |
| 12 | 2026-09-14 | 19.54 | 19.93 | 19.44 | 19.88 | 14M |
52W
Data range
15.16
25.8%
31.35
High/low over the last 250 trading days, and where the price sits.
← Stocks