Dongguan Development (Holdings) Co., Ltd. - 000828.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	10.91	10.82	10.82	10.98	10.81	6.13M
February 12, 2026	11.02	10.88	10.88	11.03	10.86	6.85M
February 11, 2026	11.01	11.05	11.05	11.09	10.95	5.14M
February 10, 2026	11.02	10.97	10.97	11.03	10.96	3.88M
February 09, 2026	10.95	11.01	11.01	11.02	10.92	5.67M
February 06, 2026	10.85	10.88	10.88	10.98	10.83	5.39M
February 05, 2026	10.91	10.9	10.9	10.98	10.86	5.71M
February 04, 2026	10.79	10.93	10.93	10.96	10.76	7.39M
February 03, 2026	10.87	10.79	10.79	10.89	10.72	8.13M
February 02, 2026	10.97	10.76	10.76	11.02	10.74	7.17M
January 30, 2026	11.03	10.99	10.99	11.11	10.94	10.13M
January 29, 2026	10.94	11.03	11.03	11.05	10.88	9.77M
January 28, 2026	10.81	10.94	10.94	10.98	10.81	6.89M
January 27, 2026	11	10.86	10.86	11	10.81	7.97M
January 26, 2026	11.02	11	11	11.06	10.91	8.7M
January 23, 2026	10.98	11.01	11.01	11.05	10.96	7.48M
January 22, 2026	10.96	10.98	10.98	11.05	10.9	5.44M
January 21, 2026	10.94	10.94	10.94	11	10.89	5.44M
January 20, 2026	10.89	10.98	10.98	10.98	10.87	5.6M
January 19, 2026	10.77	10.89	10.89	10.9	10.75	5.05M
January 16, 2026	10.8	10.77	10.77	10.86	10.74	5.02M
January 15, 2026	10.83	10.76	10.76	10.83	10.72	5.78M
January 14, 2026	10.96	10.79	10.79	11.04	10.73	11.57M
January 13, 2026	10.96	10.91	10.91	11.01	10.89	7.35M
January 12, 2026	10.89	10.96	10.96	11	10.84	8.83M
January 09, 2026	10.83	10.91	10.91	10.91	10.78	7.52M
January 08, 2026	10.92	10.83	10.83	10.92	10.81	6.98M
January 07, 2026	11.1	10.93	10.93	11.11	10.91	6.39M
January 06, 2026	10.88	11.05	11.05	11.09	10.82	11.22M
January 05, 2026	10.78	10.78	10.78	10.8	10.7	8.07M
December 31, 2025	10.81	10.76	10.76	10.83	10.74	4.1M
December 30, 2025	10.75	10.78	10.78	10.79	10.67	5.75M
December 29, 2025	10.89	10.79	10.79	10.93	10.78	4.34M
December 26, 2025	10.91	10.9	10.9	10.99	10.9	3.88M
December 25, 2025	10.89	10.92	10.92	11.02	10.84	4.67M
December 24, 2025	10.84	10.86	10.86	10.91	10.78	3.65M
December 23, 2025	10.85	10.84	10.84	10.91	10.83	4.06M
December 22, 2025	10.87	10.85	10.85	10.91	10.83	3.89M
December 19, 2025	10.81	10.87	10.87	10.93	10.78	4.21M
December 18, 2025	10.8	10.76	10.76	10.82	10.71	3.71M
December 17, 2025	10.78	10.82	10.82	10.9	10.68	4.85M
December 16, 2025	10.88	10.81	10.81	10.9	10.75	3.26M
December 15, 2025	10.84	10.85	10.85	10.94	10.79	3.84M
December 12, 2025	10.89	10.85	10.85	10.93	10.83	3.99M
December 11, 2025	11.07	10.88	10.88	11.08	10.84	7.04M
December 10, 2025	11.02	11.05	11.05	11.1	10.98	3.29M
December 09, 2025	11.11	11.02	11.02	11.12	11	4.32M
December 08, 2025	11.16	11.12	11.12	11.31	11.12	6.72M
December 05, 2025	11.04	11.13	11.13	11.17	10.99	5.2M
December 04, 2025	11.15	11.04	11.04	11.16	11.04	3.59M
December 03, 2025	11.08	11.13	11.13	11.14	11.04	3.73M
December 02, 2025	11.07	11.07	11.07	11.09	10.98	3.36M
December 01, 2025	11.2	11.06	11.06	11.22	11.04	7.17M
November 28, 2025	11.15	11.2	11.2	11.23	11.08	3.69M
November 27, 2025	11.17	11.15	11.15	11.2	11.09	3.54M
November 26, 2025	11.24	11.15	11.15	11.3	11.15	4.01M
November 25, 2025	11.12	11.17	11.17	11.29	11.1	6.59M
November 24, 2025	11.18	11.08	11.08	11.23	11.06	5.97M
November 21, 2025	11.4	11.17	11.17	11.42	11.17	6.94M
November 20, 2025	11.48	11.44	11.44	11.55	11.41	4.21M

Dongguan Development (Holdings) Co., Ltd. (000828.SZ) SHZ