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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	12.82	12.55	12.55	12.82	12.41	8.44M
December 03, 2025	12.8	12.52	12.52	12.82	12.48	13.76M
December 02, 2025	12.9	12.76	12.76	12.94	12.72	8.93M
December 01, 2025	12.87	12.94	12.94	12.97	12.83	9.53M
November 28, 2025	12.82	12.93	12.93	12.95	12.75	10.54M
November 27, 2025	12.89	12.87	12.87	13.03	12.71	13.4M
November 26, 2025	13.19	12.97	12.97	13.26	12.94	15.25M
November 25, 2025	13.37	13.22	13.22	13.41	13.2	21.85M
November 24, 2025	13.43	13.37	13.37	13.54	13.3	16.07M
November 21, 2025	13.65	13.4	13.4	13.84	13.4	19.32M
November 20, 2025	14.1	13.87	13.87	14.17	13.7	31.26M
November 19, 2025	13.8	13.85	13.85	13.9	13.61	19.84M
November 18, 2025	13.64	13.84	13.84	13.93	13.6	25.98M
November 17, 2025	13.41	13.68	13.68	13.75	13.39	15.3M
November 14, 2025	13.64	13.5	13.5	13.69	13.44	14.01M
November 13, 2025	13.33	13.55	13.55	13.6	13.27	14.04M
November 12, 2025	13.52	13.36	13.36	13.55	13.23	13.47M
November 11, 2025	13.43	13.57	13.57	13.74	13.43	19.6M
November 10, 2025	13.35	13.46	13.46	13.55	13.23	12.67M
November 07, 2025	13.64	13.36	13.36	13.66	13.35	18.27M
November 06, 2025	13.66	13.69	13.69	13.75	13.62	11.85M
November 05, 2025	13.62	13.64	13.64	13.75	13.58	10.1M
November 04, 2025	13.8	13.7	13.7	13.81	13.64	11.59M
November 03, 2025	13.76	13.83	13.83	13.86	13.65	13.21M
October 31, 2025	13.66	13.78	13.78	13.87	13.65	20.51M
October 30, 2025	13.85	13.58	13.58	13.87	13.58	19.22M
October 29, 2025	13.67	13.92	13.92	13.95	13.63	26.54M
October 28, 2025	13.78	13.75	13.75	13.88	13.73	14.66M
October 27, 2025	13.88	13.85	13.85	13.94	13.79	20.42M
October 24, 2025	13.67	13.79	13.79	13.8	13.64	15.66M
October 23, 2025	13.58	13.71	13.71	13.73	13.38	17.96M
October 22, 2025	13.72	13.59	13.59	13.74	13.56	15.48M
October 21, 2025	13.74	13.78	13.78	13.9	13.68	20.23M
October 20, 2025	13.81	13.69	13.69	13.85	13.61	16.21M
October 17, 2025	14.02	13.66	13.66	14.13	13.65	23.96M
October 16, 2025	14.21	14.03	14.03	14.21	13.97	22.59M
October 15, 2025	14.3	14.26	14.26	14.42	13.97	31.61M
October 14, 2025	14.75	14.28	14.28	14.79	14.26	40.61M
October 13, 2025	13.91	14.71	14.71	14.98	13.91	58.58M
October 10, 2025	14.31	14.64	14.64	15.46	14.27	76.26M
October 09, 2025	14.13	14.17	14.17	14.18	13.92	18.35M
September 30, 2025	14.25	14.13	14.13	14.26	14.09	20.04M
September 29, 2025	13.8	14.33	14.33	14.49	13.7	34.33M
September 26, 2025	13.85	13.81	13.81	14.04	13.8	10.97M
September 25, 2025	14.03	13.97	13.97	14.19	13.91	14.86M
September 24, 2025	13.73	14.01	14.01	14.11	13.73	15.97M
September 23, 2025	14.14	13.88	13.88	14.14	13.53	21.1M
September 22, 2025	14.14	14.09	14.09	14.14	13.87	15.13M
September 19, 2025	14.63	13.85	13.85	14.63	13.78	18.47M
September 18, 2025	14.51	14.13	14.13	14.52	14.01	29.64M
September 17, 2025	14.5	14.62	14.62	14.67	14.44	24.18M
September 16, 2025	14.3	14.54	14.54	14.56	14.27	17.27M
September 15, 2025	14.39	14.33	14.33	14.48	14.28	17.11M
September 12, 2025	14.63	14.45	14.45	14.66	14.43	19.64M
September 11, 2025	14.28	14.65	14.65	14.68	14.14	28.67M
September 10, 2025	14.26	14.32	14.32	14.44	14.21	16.42M
September 09, 2025	14.38	14.23	14.23	14.45	14.2	19.38M
September 08, 2025	14.43	14.41	14.41	14.55	14.33	19.75M
September 05, 2025	14.3	14.53	14.53	14.56	14.1	26.11M
September 04, 2025	14.23	14.29	14.29	14.53	14.11	32.74M

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