Guangdong Golden Dragon Development Inc. - 000712.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	15.57	15.39	15.39	15.72	15.1	86.69M
August 15, 2025	14.61	15.33	15.33	15.82	14.58	103.77M
August 14, 2025	14.75	14.52	14.52	14.95	14.5	55.63M
August 13, 2025	14.75	14.84	14.84	15.04	14.55	64.13M
August 12, 2025	14.47	14.76	14.76	15.09	14.42	56.42M
August 11, 2025	14.21	14.47	14.47	14.59	14.19	36.71M
August 08, 2025	14.37	14.26	14.26	14.4	14.17	26.04M
August 07, 2025	14.58	14.46	14.46	14.65	14.34	38.32M
August 06, 2025	14.13	14.64	14.64	14.66	14.1	54.91M
August 05, 2025	14.3	14.19	14.19	14.4	14.08	32.38M
August 04, 2025	14.12	14.27	14.27	14.28	14.06	23.43M
August 01, 2025	14.44	14.32	14.32	14.65	14.29	35.59M
July 31, 2025	14.38	14.37	14.37	14.58	14.23	39.6M
July 30, 2025	14.78	14.54	14.54	14.9	14.37	58.41M
July 29, 2025	14.46	14.91	14.91	15.1	14.35	91.59M
July 28, 2025	14.65	14.46	14.46	14.83	14.14	81.29M
July 25, 2025	15.21	14.71	14.71	16	14.67	164.16M
July 24, 2025	14.01	14.85	14.85	14.85	13.95	114.33M
July 23, 2025	13.68	13.5	13.5	13.89	13.47	56.6M
July 22, 2025	13.5	13.64	13.64	13.7	13.31	36.34M
July 21, 2025	13.46	13.56	13.56	13.7	13.33	31.03M
July 18, 2025	13.71	13.55	13.55	13.75	13.47	35.89M
July 17, 2025	13.71	13.78	13.78	13.85	13.56	51.64M
July 16, 2025	13.45	13.88	13.88	14.38	13.37	74.16M
July 15, 2025	13.03	13.37	13.37	14	13.03	69.87M
July 14, 2025	13.31	13.04	13.04	13.39	13	30.44M
July 11, 2025	13.07	13.34	13.34	13.7	12.93	65.78M
July 10, 2025	12.8	13.03	13.03	13.14	12.74	32.47M
July 09, 2025	12.78	12.84	12.84	13	12.78	21.71M
July 08, 2025	12.78	12.94	12.94	13	12.68	24.15M
July 07, 2025	12.66	12.76	12.76	12.84	12.65	15.11M
July 04, 2025	12.87	12.75	12.75	13.1	12.7	31.85M
July 03, 2025	12.87	12.87	12.87	12.95	12.8	20.55M
July 02, 2025	13.05	12.86	12.86	13.07	12.75	18.68M
July 01, 2025	13.22	12.99	12.99	13.25	12.89	20.9M
June 30, 2025	13.25	13.13	13.13	13.3	13.02	30.69M
June 27, 2025	13.48	13.27	13.27	13.74	13.23	53.49M
June 26, 2025	13.46	13.25	13.25	13.5	13.14	63.14M
June 25, 2025	12.73	13.43	13.43	13.6	12.68	83.14M
June 24, 2025	11.94	12.73	12.73	12.98	11.94	55.11M
June 23, 2025	11.6	11.93	11.93	11.98	11.6	12.85M
June 20, 2025	12.02	11.77	11.77	12.12	11.76	16.54M
June 19, 2025	12.53	12.02	12.02	12.53	12	24.45M
June 18, 2025	12.68	12.53	12.53	12.69	12.43	16.99M
June 17, 2025	12.65	12.73	12.73	12.74	12.53	23.25M
June 16, 2025	12.28	12.55	12.55	12.58	12.27	18.08M
June 13, 2025	12.62	12.38	12.38	12.69	12.34	26.47M
June 12, 2025	12.66	12.71	12.71	12.95	12.62	30.07M
June 11, 2025	12.52	12.82	12.82	13.1	12.47	55.84M
June 10, 2025	12.68	12.42	12.42	12.68	12.21	26.97M
June 09, 2025	12.6	12.67	12.67	12.84	12.52	33.97M
June 06, 2025	12.6	12.47	12.47	12.8	12.4	25.21M
June 05, 2025	12.36	12.66	12.66	12.92	12.36	46.28M
June 04, 2025	12	12.42	12.42	12.64	12	48.42M
June 03, 2025	11.98	12.07	12.07	12.21	11.9	18.34M
May 30, 2025	12.1	12.11	12.11	12.24	12.03	16.57M
May 29, 2025	11.99	12.21	12.21	12.26	11.96	24.19M
May 28, 2025	12.28	12	12	12.32	11.95	18.16M
May 27, 2025	12.25	12.23	12.23	12.27	12.13	14.02M
May 26, 2025	12.08	12.27	12.27	12.27	12.02	16.72M

Guangdong Golden Dragon Development Inc. (000712.SZ) SHZ