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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	11.72	11.47	11.47	11.75	11.44	8.59M
September 02, 2025	11.91	11.72	11.72	11.93	11.63	14.1M
September 01, 2025	11.47	11.96	11.96	12.04	11.37	22.45M
August 29, 2025	11.56	11.47	11.47	11.64	11.45	9.96M
August 28, 2025	11.58	11.57	11.57	11.78	11.34	15.05M
August 27, 2025	11.91	11.58	11.58	12.03	11.54	25.11M
August 26, 2025	12.01	12.07	12.07	12.59	11.95	42.14M
August 25, 2025	11.52	11.55	11.55	11.63	11.44	12.42M
August 22, 2025	11.27	11.44	11.44	11.54	11.26	11.19M
August 21, 2025	11.23	11.29	11.29	11.4	11.21	10.72M
August 20, 2025	11.13	11.21	11.21	11.22	11.09	5.55M
August 19, 2025	11.22	11.15	11.15	11.27	11.1	7.48M
August 18, 2025	11.26	11.24	11.24	11.34	11.17	12.4M
August 15, 2025	11.1	11.28	11.28	11.34	11.07	11.84M
August 14, 2025	11.22	11.09	11.09	11.29	11.05	8.79M
August 13, 2025	11.2	11.21	11.21	11.35	11.1	9.6M
August 12, 2025	11.24	11.18	11.18	11.31	11.15	7.31M
August 11, 2025	11.2	11.23	11.23	11.26	11.14	6.71M
August 08, 2025	11.24	11.22	11.22	11.29	11.18	5.57M
August 07, 2025	11.28	11.27	11.27	11.28	11.19	3.85M
August 06, 2025	11.25	11.23	11.23	11.28	11.18	5.18M
August 05, 2025	11.21	11.28	11.28	11.39	11.2	6.68M
August 04, 2025	11.07	11.21	11.21	11.27	11.07	4.6M
August 01, 2025	11.02	11.14	11.14	11.19	11.02	4.78M
July 31, 2025	11.15	11.03	11.03	11.17	11	6.57M
July 30, 2025	11.17	11.19	11.19	11.25	11.07	5.12M
July 29, 2025	11.15	11.15	11.15	11.19	11.05	5.39M
July 28, 2025	11.27	11.19	11.19	11.31	11.16	6.97M
July 25, 2025	11.39	11.27	11.27	11.43	11.26	5.46M
July 24, 2025	11.2	11.35	11.35	11.37	11.18	7.87M
July 23, 2025	11.23	11.2	11.2	11.38	11.2	7.84M
July 22, 2025	11.21	11.22	11.22	11.23	11.12	5.02M
July 21, 2025	11.09	11.22	11.22	11.32	11.09	7.1M
July 18, 2025	11.08	11.11	11.11	11.13	11.03	4.33M
July 17, 2025	11.05	11.05	11.05	11.12	11.03	4.36M
July 16, 2025	11.14	11.08	11.08	11.2	11.05	5.69M
July 15, 2025	11.12	11.14	11.14	11.2	11.03	9.5M
July 14, 2025	11.25	11.01	11.01	11.26	10.99	9.16M
July 11, 2025	11.16	11.25	11.25	11.35	11.12	13.07M
July 10, 2025	10.94	11.14	11.14	11.26	10.92	10.43M
July 09, 2025	10.92	10.93	10.93	11	10.91	6.3M
July 08, 2025	10.88	10.92	10.92	10.99	10.82	6.22M
July 07, 2025	10.9	10.88	10.88	10.96	10.86	3.9M

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