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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	12.51	12.48	12.48	12.84	12.43	31.26M
January 13, 2026	12.89	12.53	12.53	12.97	12.47	24.28M
January 12, 2026	12.49	12.76	12.76	12.82	12.4	29.71M
January 09, 2026	12.45	12.56	12.56	12.71	12.43	22.49M
January 08, 2026	12.51	12.41	12.41	12.54	12.34	22.63M
January 07, 2026	12.7	12.6	12.6	12.98	12.51	29.22M
January 06, 2026	12.24	12.61	12.61	12.63	12.2	29.4M
January 05, 2026	12.03	12.19	12.19	12.22	11.97	13.46M
December 31, 2025	12.1	12.02	12.02	12.17	12.02	9.46M
December 30, 2025	12.01	12.15	12.15	12.18	11.98	10.39M
December 29, 2025	12.12	12.04	12.04	12.14	12.01	8.6M
December 26, 2025	12.1	12.12	12.12	12.26	12.04	14.54M
December 25, 2025	12.04	12.13	12.13	12.34	11.96	16.48M
December 24, 2025	11.77	11.97	11.97	12.03	11.76	12.13M
December 23, 2025	11.93	11.8	11.8	11.93	11.73	9.77M
December 22, 2025	11.88	11.93	11.93	12.01	11.85	12.8M
December 19, 2025	11.71	11.91	11.91	11.94	11.68	20.73M
December 18, 2025	12.33	11.74	11.74	12.34	11.6	38.67M
December 17, 2025	12.52	12.27	12.27	12.58	12.15	27.42M
December 16, 2025	12.67	12.52	12.52	12.71	12.49	12.13M
December 15, 2025	12.75	12.72	12.72	12.96	12.72	10.44M
December 12, 2025	12.8	12.9	12.9	13.08	12.79	19.25M
December 11, 2025	13	12.86	12.86	13.08	12.86	18.61M
December 10, 2025	12.77	13.16	13.16	13.46	12.74	38.07M
December 09, 2025	12.72	12.68	12.68	12.8	12.66	11.65M
December 08, 2025	13	12.84	12.84	13.18	12.83	22.07M
December 05, 2025	12.5	12.91	12.91	13.04	12.47	20.42M
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

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