Guangdong DP Co.,Ltd. - 300808.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	34.06	33.58	33.58	34.54	33.4	3.05M
February 12, 2026	33.55	34.45	34.45	34.88	33.19	5.05M
February 11, 2026	33.39	33.48	33.48	33.84	32.3	4.35M
February 10, 2026	32.88	33.66	33.66	33.82	31.93	5.13M
February 09, 2026	31.42	32.88	32.88	32.98	31.08	7.17M
February 06, 2026	31.48	30.98	30.98	31.94	30.88	2.77M
February 05, 2026	31.18	31.61	31.61	32.32	30.97	3.96M
February 04, 2026	33	31.55	31.55	34.4	29.88	8.39M
February 03, 2026	31.98	32.78	32.78	32.84	31.2	4.39M
February 02, 2026	33.6	31.7	31.7	33.74	31.67	5.17M
January 30, 2026	32.12	33.44	33.44	35.44	32	9.24M
January 29, 2026	31.94	32.59	32.59	32.88	31.55	4.75M
January 28, 2026	32.01	32.13	32.13	33.55	31.83	5.87M
January 27, 2026	31.9	32.75	32.75	32.8	29.97	8.88M
January 26, 2026	28.2	31.94	31.94	32.42	28.2	12.88M
January 23, 2026	28.01	28.2	28.2	28.41	27.9	2.19M
January 22, 2026	27.8	28.04	28.04	28.52	27.51	2.21M
January 21, 2026	27.65	27.8	27.8	28.13	27.41	1.92M
January 20, 2026	27.97	27.82	27.82	29.27	27.65	2.64M
January 19, 2026	28.4	27.96	27.96	28.43	27.9	2.19M
January 16, 2026	28.68	28.47	28.47	29.03	28.3	2.14M
January 15, 2026	28.6	28.77	28.77	29.47	28.41	2.3M
January 14, 2026	28.92	28.81	28.81	29.09	28.3	3.83M
January 13, 2026	29.25	28.95	28.95	29.58	28.76	2.71M
January 12, 2026	29.7	29.3	29.3	29.99	29.01	3.14M
January 09, 2026	30.39	29.7	29.7	30.7	29.14	3.71M
January 08, 2026	28.46	30.3	30.3	30.58	27.8	5.7M
January 07, 2026	29.13	28.48	28.48	29.27	28.39	2.62M
January 06, 2026	29.2	29.14	29.14	29.24	28.83	1.93M
January 05, 2026	30.26	29.32	29.32	30.4	29	3.08M
December 31, 2025	30.99	30.07	30.07	31.2	29.73	2.63M
December 30, 2025	30.93	31	31	31.3	30.44	2.38M
December 29, 2025	30.68	30.93	30.93	31.66	30.5	3.44M
December 26, 2025	29.7	30.7	30.7	30.89	29.66	3.64M
December 25, 2025	30.22	29.89	29.89	30.22	29.66	2.05M
December 24, 2025	29.04	29.95	29.95	31.78	29.04	5.84M
December 23, 2025	28.81	29.04	29.04	29.47	28.68	1.19M
December 22, 2025	29.77	28.97	28.97	30.38	28.85	1.7M
December 19, 2025	29.11	29.75	29.75	29.87	28.8	1.56M
December 18, 2025	28.76	28.92	28.92	29.37	28.75	1.11M
December 17, 2025	28.16	29.05	29.05	29.19	27.85	1.66M
December 16, 2025	29.67	28.28	28.28	29.67	28.16	2.12M
December 15, 2025	30.69	29.7	29.7	30.98	29.58	2.5M
December 12, 2025	29.48	31	31	31.5	29.41	4.72M
December 11, 2025	29.97	29.38	29.38	30.29	29.33	1.35M
December 10, 2025	29.37	29.97	29.97	29.99	28.97	1.45M
December 09, 2025	29.45	29.5	29.5	29.85	29.22	1.55M
December 08, 2025	29.45	29.73	29.73	30.3	29.18	1.53M
December 05, 2025	29.88	29.3	29.3	30.03	28.84	1.67M
December 04, 2025	28.82	29.8	29.8	30.97	28.82	1.83M
December 03, 2025	29.33	30.6	30.6	30.99	29.28	4.06M
December 02, 2025	29.64	29.49	29.49	30.48	29.28	1.8M
December 01, 2025	29.6	29.51	29.51	29.96	29.34	1.71M
November 28, 2025	28.82	29.65	29.65	30.12	28.73	2.02M
November 27, 2025	28.79	28.88	28.88	29.39	28.52	1.73M
November 26, 2025	28.82	28.48	28.48	28.99	28.23	1.28M
November 25, 2025	28.37	28.83	28.83	29.1	28.08	1.41M
November 24, 2025	27.37	28.37	28.37	28.95	27.15	2.11M
November 21, 2025	27.36	27	27	28	26.56	2.25M
November 20, 2025	27.61	27.69	27.69	27.9	27.36	686,701

Guangdong DP Co.,Ltd. (300808.SZ) SHZ