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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	12.91	12.94	12.94	13.24	12.88	34.61M
February 12, 2026	12.55	12.92	12.92	13.14	12.54	44.8M
February 11, 2026	12.53	12.63	12.63	12.73	12.51	16.73M
February 10, 2026	12.55	12.61	12.61	12.68	12.49	18.32M
February 09, 2026	12.25	12.61	12.61	12.83	12.18	36.76M
February 06, 2026	12.3	12.11	12.11	12.35	12.1	22.66M
February 05, 2026	12.44	12.45	12.45	12.55	12.35	21.3M
February 04, 2026	12.31	12.46	12.46	12.55	12.28	25.29M
February 03, 2026	12.24	12.43	12.43	12.58	12.22	33.76M
February 02, 2026	11.99	12.23	12.23	12.74	11.98	43.25M
January 30, 2026	12.01	11.83	11.83	12.1	11.78	14.9M
January 29, 2026	11.8	12.04	12.04	12.1	11.69	19.45M
January 28, 2026	11.92	11.83	11.83	11.98	11.81	12.12M
January 27, 2026	12.01	11.92	11.92	12.08	11.73	14.95M
January 26, 2026	12.26	12.07	12.07	12.3	12.01	18.28M
January 23, 2026	12.13	12.23	12.23	12.32	12.11	13.53M
January 22, 2026	12.13	12.13	12.13	12.17	12.07	13.98M
January 21, 2026	12.21	12.11	12.11	12.28	12.06	15.1M
January 20, 2026	12.42	12.33	12.33	12.46	12.27	12.02M
January 19, 2026	12.41	12.41	12.41	12.51	12.35	12.67M
January 16, 2026	12.38	12.48	12.48	12.67	12.31	22.17M
January 15, 2026	12.41	12.31	12.31	12.47	12.17	19.37M
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

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