Guangdong Dongpeng Holdings Co., Ltd. (003012.SZ) SHZ
6.08
-0.18(-2.88%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
6.08
-0.18(-2.88%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 6.25 | 6.08 | 6.08 | 6.26 | 6.05 | 8.3M |
| April 02, 2026 | 6.36 | 6.26 | 6.26 | 6.37 | 6.2 | 7.32M |
| April 01, 2026 | 6.32 | 6.35 | 6.35 | 6.37 | 6.27 | 6.9M |
| March 31, 2026 | 6.27 | 6.22 | 6.22 | 6.4 | 6.2 | 7.81M |
| March 30, 2026 | 6.24 | 6.28 | 6.28 | 6.31 | 6.07 | 9.71M |
| March 27, 2026 | 6.12 | 6.23 | 6.23 | 6.26 | 6.1 | 9.34M |
| March 26, 2026 | 6.26 | 6.18 | 6.18 | 6.29 | 6.15 | 7.62M |
| March 25, 2026 | 6.2 | 6.24 | 6.24 | 6.31 | 6.2 | 7.14M |
| March 24, 2026 | 6.07 | 6.2 | 6.2 | 6.22 | 6.01 | 8.76M |
| March 23, 2026 | 6.48 | 5.98 | 5.98 | 6.48 | 5.91 | 13.85M |
| March 20, 2026 | 6.65 | 6.48 | 6.48 | 6.69 | 6.48 | 8.48M |
| March 19, 2026 | 6.71 | 6.62 | 6.62 | 6.73 | 6.59 | 6.99M |
| March 18, 2026 | 6.85 | 6.73 | 6.73 | 6.87 | 6.72 | 7.82M |
| March 17, 2026 | 6.82 | 6.83 | 6.83 | 6.97 | 6.81 | 7.53M |
| March 16, 2026 | 6.82 | 6.81 | 6.81 | 6.88 | 6.76 | 9.35M |
| March 13, 2026 | 6.76 | 6.82 | 6.82 | 6.92 | 6.75 | 8.59M |
| March 12, 2026 | 6.89 | 6.78 | 6.78 | 6.89 | 6.78 | 6.63M |
| March 11, 2026 | 6.84 | 6.84 | 6.84 | 6.88 | 6.8 | 6.03M |
| March 10, 2026 | 6.86 | 6.8 | 6.8 | 6.88 | 6.78 | 3.48M |
| March 09, 2026 | 6.92 | 6.79 | 6.79 | 7.03 | 6.76 | 15.12M |
| March 06, 2026 | 6.86 | 6.98 | 6.98 | 7.04 | 6.81 | 7.87M |
| March 05, 2026 | 6.94 | 6.9 | 6.9 | 7 | 6.85 | 8.21M |
| March 04, 2026 | 7.2 | 6.84 | 6.84 | 7.2 | 6.82 | 6.99M |
| March 03, 2026 | 7.19 | 7.01 | 7.01 | 7.24 | 6.99 | 7.86M |
| March 02, 2026 | 7.15 | 7.17 | 7.17 | 7.32 | 7.1 | 8.86M |
| February 27, 2026 | 7.2 | 7.22 | 7.22 | 7.26 | 7.17 | 5.73M |
| February 26, 2026 | 7.35 | 7.25 | 7.25 | 7.38 | 7.2 | 7.98M |
| February 25, 2026 | 7.29 | 7.34 | 7.34 | 7.49 | 7.28 | 7.92M |
| February 24, 2026 | 7.29 | 7.27 | 7.27 | 7.36 | 7.26 | 7.56M |
| February 13, 2026 | 7.38 | 7.22 | 0 | 7.38 | 7.2 | 8.37M |
| February 12, 2026 | 7.47 | 7.38 | 0 | 7.47 | 7.38 | 7.76M |
| February 11, 2026 | 7.45 | 7.45 | 0 | 7.51 | 7.43 | 8.18M |
| February 10, 2026 | 7.47 | 7.47 | 0 | 7.51 | 7.37 | 7.01M |
| February 09, 2026 | 7.53 | 7.48 | 0 | 7.55 | 7.43 | 8.25M |
| February 06, 2026 | 7.44 | 7.5 | 0 | 7.63 | 7.43 | 10.54M |
| February 05, 2026 | 7.53 | 7.53 | 0 | 7.61 | 7.43 | 12.55M |
| February 04, 2026 | 7.32 | 7.54 | 0 | 7.57 | 7.26 | 19.09M |
| February 03, 2026 | 7.35 | 7.29 | 0 | 7.39 | 7.24 | 11.56M |
| February 02, 2026 | 7.3 | 7.29 | 0 | 7.44 | 7.27 | 15.57M |
| January 30, 2026 | 7.35 | 7.35 | 0 | 7.49 | 7.29 | 15.03M |
| January 29, 2026 | 7.14 | 7.33 | 0 | 7.44 | 7.13 | 19.01M |
| January 28, 2026 | 7.06 | 7.15 | 0 | 7.24 | 7 | 11.6M |
| January 27, 2026 | 7.09 | 7.08 | 0 | 7.24 | 7.03 | 11.36M |
| January 26, 2026 | 7.04 | 7.12 | 0 | 7.22 | 6.89 | 21.12M |
| January 23, 2026 | 7.03 | 7.03 | 0 | 7.09 | 6.95 | 10.63M |
| January 22, 2026 | 6.79 | 7 | 0 | 7.04 | 6.78 | 12.17M |
| January 21, 2026 | 6.85 | 6.79 | 0 | 6.85 | 6.74 | 8.38M |
| January 20, 2026 | 6.75 | 6.85 | 0 | 6.85 | 6.72 | 8.47M |
| January 19, 2026 | 6.65 | 6.75 | 0 | 6.76 | 6.64 | 6.62M |
| January 16, 2026 | 6.77 | 6.67 | 0 | 6.77 | 6.63 | 6.52M |
| January 15, 2026 | 6.68 | 6.74 | 0 | 6.77 | 6.65 | 6.79M |
| January 14, 2026 | 6.75 | 6.7 | 0 | 6.78 | 6.61 | 10.66M |
| January 13, 2026 | 6.79 | 6.76 | 0 | 6.81 | 6.74 | 8.82M |
| January 12, 2026 | 6.77 | 6.79 | 0 | 6.81 | 6.71 | 10.4M |
| January 09, 2026 | 6.72 | 6.77 | 0 | 6.77 | 6.69 | 6.75M |
| January 08, 2026 | 6.66 | 6.72 | 0 | 6.74 | 6.64 | 6.06M |
| January 07, 2026 | 6.71 | 6.66 | 0 | 6.74 | 6.64 | 6.22M |
| January 06, 2026 | 6.64 | 6.72 | 0 | 6.74 | 6.61 | 7.18M |
| January 05, 2026 | 6.56 | 6.64 | 0 | 6.67 | 6.53 | 8.67M |
| December 31, 2025 | 6.6 | 6.55 | 0 | 6.66 | 6.53 | 7.02M |