Guangdong Golden Dragon Development Inc. (SHE:000712)
China · Delayed Price · Currency is CNY 13.66
-0.37 (-2.64%)
Oct 17, 2025, 3:04 PM CST
SHE:000712 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 14.02 | 14.13 | 13.65 | 13.66 | 13.66 | -2.64% | 23,955,904 |
| Oct 16, 2025 | 14.21 | 14.21 | 13.97 | 14.03 | 14.03 | -1.61% | 22,589,140 |
| Oct 15, 2025 | 14.30 | 14.42 | 13.97 | 14.26 | 14.26 | -0.14% | 31,608,603 |
| Oct 14, 2025 | 14.75 | 14.79 | 14.26 | 14.28 | 14.28 | -2.92% | 40,608,637 |
| Oct 13, 2025 | 13.91 | 14.98 | 13.91 | 14.71 | 14.71 | 0.48% | 58,576,606 |
| Oct 10, 2025 | 14.31 | 15.46 | 14.27 | 14.64 | 14.64 | 3.32% | 76,260,346 |
| Oct 9, 2025 | 14.13 | 14.18 | 13.92 | 14.17 | 14.17 | 0.28% | 18,351,802 |
| Sep 30, 2025 | 14.25 | 14.26 | 14.09 | 14.13 | 14.13 | -1.40% | 20,043,970 |
| Sep 29, 2025 | 13.80 | 14.49 | 13.70 | 14.33 | 14.33 | 3.77% | 34,328,280 |
| Sep 26, 2025 | 13.85 | 14.04 | 13.80 | 13.81 | 13.81 | -1.15% | 10,965,057 |
| Sep 25, 2025 | 14.03 | 14.19 | 13.91 | 13.97 | 13.97 | -0.29% | 14,855,490 |
| Sep 24, 2025 | 13.73 | 14.11 | 13.73 | 14.01 | 14.01 | 0.94% | 15,966,282 |
| Sep 23, 2025 | 13.98 | 14.06 | 13.53 | 13.88 | 13.88 | -1.49% | 21,102,769 |
| Sep 22, 2025 | 13.95 | 14.13 | 13.87 | 14.09 | 14.09 | 1.73% | 15,132,503 |
| Sep 19, 2025 | 14.14 | 14.16 | 13.78 | 13.85 | 13.85 | -1.98% | 18,474,938 |
| Sep 18, 2025 | 14.51 | 14.52 | 14.01 | 14.13 | 14.13 | -3.35% | 29,642,923 |
| Sep 17, 2025 | 14.50 | 14.67 | 14.44 | 14.62 | 14.62 | 0.55% | 24,179,199 |
| Sep 16, 2025 | 14.30 | 14.56 | 14.27 | 14.54 | 14.54 | 1.47% | 17,273,091 |
| Sep 15, 2025 | 14.39 | 14.48 | 14.28 | 14.33 | 14.33 | -0.83% | 17,105,602 |
| Sep 12, 2025 | 14.63 | 14.66 | 14.43 | 14.45 | 14.45 | -1.37% | 19,637,176 |
| Sep 11, 2025 | 14.28 | 14.68 | 14.14 | 14.65 | 14.65 | 2.30% | 28,672,529 |
| Sep 10, 2025 | 14.26 | 14.44 | 14.21 | 14.32 | 14.32 | 0.63% | 16,423,388 |
| Sep 9, 2025 | 14.38 | 14.45 | 14.20 | 14.23 | 14.23 | -1.25% | 19,381,443 |
| Sep 8, 2025 | 14.43 | 14.55 | 14.33 | 14.41 | 14.41 | -0.83% | 19,753,826 |
| Sep 5, 2025 | 14.30 | 14.56 | 14.10 | 14.53 | 14.53 | 1.68% | 26,111,062 |
| Sep 4, 2025 | 14.23 | 14.53 | 14.11 | 14.29 | 14.29 | 0.21% | 32,736,548 |
| Sep 3, 2025 | 14.82 | 15.30 | 14.10 | 14.26 | 14.26 | -3.19% | 43,453,374 |
| Sep 2, 2025 | 15.13 | 15.13 | 14.65 | 14.73 | 14.73 | -2.64% | 34,751,140 |
| Sep 1, 2025 | 15.12 | 15.19 | 14.97 | 15.13 | 15.13 | 0.33% | 27,154,329 |
| Aug 29, 2025 | 15.42 | 15.50 | 15.04 | 15.08 | 15.08 | -2.14% | 48,888,684 |
| Aug 28, 2025 | 15.01 | 15.68 | 14.96 | 15.41 | 15.41 | 2.94% | 54,997,584 |
| Aug 27, 2025 | 15.60 | 15.74 | 14.92 | 14.97 | 14.97 | -3.67% | 48,312,323 |
| Aug 26, 2025 | 15.33 | 15.75 | 15.28 | 15.54 | 15.54 | 0.65% | 47,311,614 |
| Aug 25, 2025 | 15.50 | 15.78 | 15.32 | 15.44 | 15.44 | -0.19% | 61,781,251 |
| Aug 22, 2025 | 15.10 | 15.47 | 15.04 | 15.47 | 15.47 | 2.18% | 50,579,281 |
| Aug 21, 2025 | 15.45 | 15.50 | 15.06 | 15.14 | 15.14 | -1.94% | 35,740,123 |
| Aug 20, 2025 | 15.19 | 15.46 | 14.98 | 15.44 | 15.44 | 1.11% | 46,520,028 |
| Aug 19, 2025 | 15.23 | 15.46 | 15.13 | 15.27 | 15.27 | -0.78% | 43,921,278 |
| Aug 18, 2025 | 15.57 | 15.72 | 15.10 | 15.39 | 15.39 | 0.39% | 86,691,872 |
| Aug 15, 2025 | 14.61 | 15.82 | 14.58 | 15.33 | 15.33 | 5.58% | 103,771,657 |
| Aug 14, 2025 | 14.75 | 14.95 | 14.50 | 14.52 | 14.52 | -2.16% | 55,630,355 |
| Aug 13, 2025 | 14.75 | 15.04 | 14.55 | 14.84 | 14.84 | 0.54% | 64,134,695 |
| Aug 12, 2025 | 14.47 | 15.09 | 14.42 | 14.76 | 14.76 | 2.00% | 56,424,516 |
| Aug 11, 2025 | 14.21 | 14.59 | 14.19 | 14.47 | 14.47 | 1.47% | 36,709,074 |
| Aug 8, 2025 | 14.37 | 14.40 | 14.17 | 14.26 | 14.26 | -1.38% | 26,040,565 |
| Aug 7, 2025 | 14.58 | 14.65 | 14.34 | 14.46 | 14.46 | -1.23% | 38,323,230 |
| Aug 6, 2025 | 14.13 | 14.66 | 14.10 | 14.64 | 14.64 | 3.17% | 54,909,675 |
| Aug 5, 2025 | 14.30 | 14.40 | 14.08 | 14.19 | 14.19 | -0.56% | 32,381,413 |
| Aug 4, 2025 | 14.12 | 14.28 | 14.06 | 14.27 | 14.27 | -0.35% | 23,428,646 |
| Aug 1, 2025 | 14.44 | 14.65 | 14.29 | 14.32 | 14.32 | -0.35% | 35,586,575 |