Guangdong Golden Dragon Development Inc. (SHE:000712)
China · Delayed Price · Currency is CNY 8.53
+0.15 (1.79%)
Jul 21, 2026, 3:04 PM CST
SHE:000712 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 8.35 | 8.68 | 8.31 | 8.53 | 8.53 | 1.79% | 20,776,207 |
| Jul 20, 2026 | 8.28 | 8.49 | 8.23 | 8.38 | 8.38 | 1.33% | 17,581,350 |
| Jul 17, 2026 | 8.39 | 8.53 | 8.27 | 8.27 | 8.27 | -2.01% | 19,679,695 |
| Jul 16, 2026 | 8.31 | 8.48 | 8.19 | 8.44 | 8.44 | 0.84% | 15,073,242 |
| Jul 15, 2026 | 8.22 | 8.42 | 8.22 | 8.37 | 8.37 | 1.21% | 14,383,933 |
| Jul 14, 2026 | 8.19 | 8.30 | 8.08 | 8.27 | 8.27 | -0.12% | 13,557,677 |
| Jul 13, 2026 | 8.49 | 8.59 | 8.20 | 8.28 | 8.28 | -3.27% | 17,563,399 |
| Jul 10, 2026 | 8.44 | 8.70 | 8.27 | 8.56 | 8.56 | 0.82% | 17,648,910 |
| Jul 9, 2026 | 8.42 | 8.55 | 8.23 | 8.49 | 8.49 | 0.47% | 15,030,110 |
| Jul 8, 2026 | 8.58 | 8.72 | 8.40 | 8.45 | 8.45 | -1.74% | 15,373,970 |
| Jul 7, 2026 | 8.93 | 8.93 | 8.58 | 8.60 | 8.60 | -3.80% | 14,511,371 |
| Jul 6, 2026 | 9.13 | 9.14 | 8.90 | 8.94 | 8.94 | -1.22% | 15,049,300 |
| Jul 3, 2026 | 9.10 | 9.15 | 8.93 | 9.05 | 9.05 | 0.11% | 17,496,979 |
| Jul 2, 2026 | 9.19 | 9.39 | 9.01 | 9.04 | 9.04 | -1.85% | 23,607,666 |
| Jul 1, 2026 | 8.85 | 9.32 | 8.76 | 9.21 | 9.21 | 3.95% | 31,249,894 |
| Jun 30, 2026 | 8.60 | 9.11 | 8.44 | 8.86 | 8.86 | 3.02% | 22,895,184 |
| Jun 29, 2026 | 8.67 | 8.77 | 8.49 | 8.60 | 8.60 | -1.26% | 18,621,252 |
| Jun 26, 2026 | 9.11 | 9.23 | 8.71 | 8.71 | 8.71 | -5.94% | 25,575,220 |
| Jun 25, 2026 | 9.11 | 9.40 | 9.00 | 9.26 | 9.26 | 1.31% | 33,902,810 |
| Jun 24, 2026 | 9.56 | 9.65 | 9.12 | 9.14 | 9.14 | -5.38% | 30,214,010 |
| Jun 23, 2026 | 9.50 | 9.99 | 9.42 | 9.66 | 9.66 | 0.63% | 41,897,249 |
| Jun 22, 2026 | 9.01 | 9.63 | 8.86 | 9.60 | 9.60 | 5.84% | 42,542,000 |
| Jun 18, 2026 | 9.32 | 9.45 | 9.00 | 9.07 | 9.07 | -2.99% | 25,791,368 |
| Jun 17, 2026 | 9.51 | 9.88 | 9.27 | 9.35 | 9.35 | -2.09% | 41,707,910 |
| Jun 16, 2026 | 8.88 | 9.86 | 8.80 | 9.55 | 9.55 | 6.58% | 63,068,887 |
| Jun 15, 2026 | 8.72 | 9.22 | 8.69 | 8.96 | 8.96 | 2.63% | 35,715,090 |
| Jun 12, 2026 | 8.58 | 8.80 | 8.41 | 8.73 | 8.73 | 2.83% | 32,600,928 |
| Jun 11, 2026 | 8.46 | 8.95 | 8.42 | 8.49 | 8.49 | -0.24% | 34,441,328 |
| Jun 10, 2026 | 8.49 | 8.60 | 8.34 | 8.51 | 8.51 | -0.70% | 20,565,349 |
| Jun 9, 2026 | 8.47 | 8.67 | 8.15 | 8.57 | 8.57 | 1.54% | 32,470,098 |
| Jun 8, 2026 | 8.76 | 8.96 | 8.36 | 8.44 | 8.44 | -6.01% | 35,936,427 |
| Jun 5, 2026 | 9.44 | 9.45 | 8.98 | 8.98 | 8.98 | -4.37% | 39,153,542 |
| Jun 4, 2026 | 9.50 | 9.70 | 9.22 | 9.39 | 9.39 | -5.06% | 48,414,924 |
| Jun 3, 2026 | 10.08 | 10.56 | 9.89 | 9.89 | 9.89 | -10.01% | 46,143,803 |
| Jun 2, 2026 | 11.12 | 11.29 | 10.80 | 10.99 | 10.99 | -0.54% | 41,274,495 |
| Jun 1, 2026 | 11.07 | 11.19 | 10.97 | 11.05 | 11.05 | -1.69% | 35,809,100 |
| May 29, 2026 | 10.96 | 11.70 | 10.95 | 11.24 | 11.24 | 2.46% | 59,316,672 |
| May 28, 2026 | 11.02 | 11.12 | 10.77 | 10.97 | 10.97 | -0.45% | 34,813,989 |
| May 27, 2026 | 11.11 | 11.36 | 10.95 | 11.02 | 11.02 | -2.13% | 57,421,416 |
| May 26, 2026 | 10.33 | 11.46 | 10.32 | 11.26 | 11.26 | 8.06% | 84,948,661 |
| May 25, 2026 | 10.07 | 10.88 | 10.05 | 10.42 | 10.42 | 4.20% | 38,706,290 |
| May 22, 2026 | 10.48 | 10.54 | 9.99 | 10.00 | 10.00 | -3.75% | 38,460,262 |
| May 21, 2026 | 10.96 | 11.25 | 10.33 | 10.39 | 10.39 | -5.37% | 60,879,761 |
| May 20, 2026 | 10.77 | 11.16 | 10.70 | 10.98 | 10.98 | 1.10% | 38,667,300 |
| May 19, 2026 | 10.76 | 11.05 | 10.62 | 10.86 | 10.86 | 0.18% | 33,261,206 |
| May 18, 2026 | 10.83 | 10.95 | 10.68 | 10.84 | 10.84 | -1.28% | 31,698,099 |
| May 15, 2026 | 10.99 | 11.33 | 10.89 | 10.98 | 10.98 | -0.09% | 45,303,671 |
| May 14, 2026 | 11.32 | 11.62 | 10.98 | 10.99 | 10.99 | -3.26% | 43,036,720 |
| May 13, 2026 | 11.47 | 11.57 | 11.28 | 11.36 | 11.36 | -1.39% | 53,713,160 |
| May 12, 2026 | 11.34 | 12.26 | 11.29 | 11.52 | 11.52 | 0.96% | 95,619,770 |