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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	11.49	11.36	11.36	11.57	11.33	4.99M
November 18, 2025	11.58	11.54	11.54	11.61	11.48	4.19M
November 17, 2025	11.86	11.62	11.62	11.86	11.55	9.09M
November 14, 2025	11.85	11.86	11.86	11.97	11.85	4.38M
November 13, 2025	11.92	11.9	11.9	11.92	11.83	5M
November 12, 2025	11.89	11.88	11.88	11.96	11.86	4.9M
November 11, 2025	11.92	11.9	11.9	12	11.9	4.5M
November 10, 2025	11.92	11.97	11.97	11.99	11.85	5.06M
November 07, 2025	11.92	11.9	11.9	11.94	11.88	4.38M
November 06, 2025	11.91	11.94	11.94	12.02	11.86	7M
November 05, 2025	11.76	11.91	11.91	11.96	11.72	7.47M
November 04, 2025	11.8	11.79	11.79	11.87	11.75	5.46M
November 03, 2025	11.78	11.78	11.78	11.83	11.7	7.72M
October 31, 2025	11.91	11.79	11.79	11.91	11.77	6.74M
October 30, 2025	11.98	11.85	11.85	12.02	11.8	8.48M
October 29, 2025	12.02	11.99	11.99	12.04	11.8	10.09M
October 28, 2025	12.07	12.1	12.1	12.2	12.05	5.87M
October 27, 2025	12.17	12.11	12.11	12.19	12	7.24M
October 24, 2025	12.18	12.11	12.11	12.22	12.07	5.93M
October 23, 2025	12.03	12.2	12.2	12.25	12.01	8.87M
October 22, 2025	12.1	12.05	12.05	12.16	11.98	6.31M
October 21, 2025	11.9	12.13	12.13	12.16	11.86	9.32M
October 20, 2025	11.96	11.89	11.89	11.99	11.82	6.18M
October 17, 2025	11.96	11.88	11.88	12.02	11.84	7.77M
October 16, 2025	12	12	12	12.12	11.96	9.42M
October 15, 2025	12.01	12.01	12.01	12.08	11.87	8.92M
October 14, 2025	11.88	12.05	12.05	12.17	11.88	13.88M
October 13, 2025	11.63	11.89	11.89	11.98	11.61	15.37M
October 10, 2025	11.53	12.01	12.01	12.18	11.46	24.36M
October 09, 2025	11.28	11.4	11.4	11.45	11.22	11.55M
September 30, 2025	11.33	11.17	11.17	11.34	11.16	6.92M
September 29, 2025	11.12	11.33	11.33	11.39	11	8.49M
September 26, 2025	11.06	11.13	11.13	11.2	11.03	4.56M
September 25, 2025	11.19	11.08	11.08	11.21	11.04	5.54M
September 24, 2025	11.11	11.18	11.18	11.31	11.11	7.41M
September 23, 2025	11.3	11.28	11.13	11.33	11.1	6.47M
September 22, 2025	11.35	11.33	11.18	11.38	11.2	4.61M
September 19, 2025	11.33	11.37	11.22	11.41	11.27	5.32M
September 18, 2025	11.54	11.33	11.18	11.55	11.26	8.33M
September 17, 2025	11.53	11.55	11.4	11.61	11.47	5.4M
September 16, 2025	11.57	11.53	11.38	11.62	11.46	7.13M
September 15, 2025	11.62	11.59	11.44	11.7	11.55	6.09M
September 12, 2025	11.74	11.64	11.49	11.77	11.63	7.99M
September 11, 2025	11.56	11.74	11.58	11.75	11.46	8.81M
September 10, 2025	11.72	11.59	11.44	11.75	11.56	5.6M
September 09, 2025	11.68	11.67	11.67	11.75	11.6	6.44M
September 08, 2025	11.52	11.71	11.71	11.71	11.52	10.93M
September 05, 2025	11.48	11.51	11.51	11.61	11.39	9.69M
September 04, 2025	11.47	11.52	11.52	11.59	11.34	9.47M

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