Guangdong Golden Dragon Development Inc. (SHE:000712)
China · Delayed Price · Currency is CNY 10.00
+0.22 (2.25%)
Oct 9, 2026, 3:04 PM CST
SHE:000712 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 9.95 | 10.04 | 9.48 | 10.00 | 10.00 | 2.25% | 54,230,109 |
| Oct 8, 2026 | 9.76 | 10.08 | 9.66 | 9.78 | 9.78 | 0.10% | 40,914,120 |
| Sep 30, 2026 | 9.95 | 9.95 | 9.69 | 9.77 | 9.77 | -0.51% | 26,472,477 |
| Sep 29, 2026 | 9.74 | 9.93 | 9.71 | 9.82 | 9.82 | 0.72% | 28,276,069 |
| Sep 28, 2026 | 9.90 | 10.00 | 9.69 | 9.75 | 9.75 | -2.30% | 33,162,491 |
| Sep 24, 2026 | 10.20 | 10.24 | 9.93 | 9.98 | 9.98 | -2.92% | 35,354,466 |
| Sep 23, 2026 | 10.30 | 10.36 | 10.17 | 10.28 | 10.28 | -0.48% | 34,840,152 |
| Sep 22, 2026 | 10.36 | 10.42 | 10.22 | 10.33 | 10.33 | -0.19% | 53,914,103 |
| Sep 21, 2026 | 9.99 | 10.39 | 9.96 | 10.35 | 10.35 | 3.50% | 78,639,322 |
| Sep 18, 2026 | 9.98 | 10.06 | 9.84 | 10.00 | 10.00 | 0.81% | 59,927,718 |
| Sep 17, 2026 | 9.92 | 9.97 | 9.80 | 9.92 | 9.92 | -0.80% | 41,682,603 |
| Sep 16, 2026 | 9.76 | 10.08 | 9.68 | 10.00 | 10.00 | 2.04% | 57,692,394 |
| Sep 15, 2026 | 9.99 | 10.03 | 9.77 | 9.80 | 9.80 | -2.20% | 40,407,512 |
| Sep 14, 2026 | 10.02 | 10.11 | 9.80 | 10.02 | 10.02 | -0.79% | 56,073,650 |
| Sep 11, 2026 | 10.90 | 10.94 | 10.04 | 10.10 | 10.10 | -9.50% | 123,089,300 |
| Sep 10, 2026 | 11.28 | 11.58 | 10.99 | 11.16 | 11.16 | 0.18% | 112,079,700 |
| Sep 9, 2026 | 11.71 | 11.84 | 10.95 | 11.14 | 11.14 | -5.99% | 122,016,800 |
| Sep 8, 2026 | 12.34 | 12.38 | 11.77 | 11.85 | 11.85 | -4.05% | 119,030,000 |
| Sep 7, 2026 | 12.10 | 12.62 | 12.03 | 12.35 | 12.35 | - | 124,088,061 |
| Sep 4, 2026 | 12.50 | 13.25 | 11.80 | 12.35 | 12.35 | -2.22% | 177,114,799 |
| Sep 3, 2026 | 13.09 | 13.83 | 12.52 | 12.63 | 12.63 | -4.03% | 182,519,176 |
| Sep 2, 2026 | 13.31 | 13.39 | 12.51 | 13.16 | 13.16 | -2.52% | 157,360,529 |
| Sep 1, 2026 | 12.08 | 13.84 | 11.68 | 13.50 | 13.50 | 4.01% | 228,267,282 |
| Aug 31, 2026 | 12.86 | 12.98 | 11.84 | 12.98 | 12.98 | 10.00% | 245,795,044 |
| Aug 28, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 9.97% | 15,193,275 |
| Aug 27, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 10.05% | 14,730,440 |
| Aug 26, 2026 | 8.83 | 9.75 | 8.81 | 9.75 | 9.75 | 10.05% | 53,210,952 |
| Aug 25, 2026 | 8.89 | 9.20 | 8.74 | 8.86 | 8.86 | -2.21% | 38,774,930 |
| Aug 24, 2026 | 8.90 | 9.44 | 8.77 | 9.06 | 9.06 | 5.59% | 64,388,150 |
| Aug 21, 2026 | 8.55 | 8.61 | 8.40 | 8.58 | 8.58 | 0.35% | 13,497,378 |
| Aug 20, 2026 | 8.50 | 8.68 | 8.50 | 8.55 | 8.55 | 1.06% | 17,483,880 |
| Aug 19, 2026 | 8.76 | 8.84 | 8.46 | 8.46 | 8.46 | -4.41% | 25,988,550 |
| Aug 18, 2026 | 9.03 | 9.04 | 8.75 | 8.85 | 8.85 | -2.85% | 32,661,230 |
| Aug 17, 2026 | 9.26 | 9.27 | 8.96 | 9.11 | 9.11 | -2.36% | 31,798,683 |
| Aug 14, 2026 | 9.53 | 9.60 | 9.28 | 9.33 | 9.33 | -2.20% | 26,564,583 |
| Aug 13, 2026 | 9.69 | 9.78 | 9.52 | 9.54 | 9.54 | -1.34% | 46,585,816 |
| Aug 12, 2026 | 9.19 | 9.89 | 9.17 | 9.67 | 9.67 | 4.77% | 66,238,354 |
| Aug 11, 2026 | 9.50 | 9.53 | 9.21 | 9.23 | 9.23 | -1.60% | 33,888,952 |
| Aug 10, 2026 | 9.41 | 9.44 | 9.27 | 9.38 | 9.38 | -0.21% | 28,076,576 |
| Aug 7, 2026 | 9.46 | 9.51 | 9.26 | 9.40 | 9.40 | -1.16% | 32,745,198 |
| Aug 6, 2026 | 9.63 | 9.75 | 9.43 | 9.51 | 9.51 | -3.06% | 57,954,691 |
| Aug 5, 2026 | 8.95 | 9.81 | 8.94 | 9.81 | 9.81 | 9.98% | 48,249,115 |
| Aug 4, 2026 | 8.96 | 9.04 | 8.91 | 8.92 | 8.92 | 0.22% | 17,185,090 |
| Aug 3, 2026 | 8.83 | 8.93 | 8.73 | 8.90 | 8.90 | - | 18,979,214 |
| Jul 31, 2026 | 8.61 | 9.19 | 8.57 | 8.90 | 8.90 | 3.61% | 36,105,517 |
| Jul 30, 2026 | 8.38 | 8.66 | 8.37 | 8.59 | 8.59 | 1.30% | 25,697,797 |
| Jul 29, 2026 | 8.30 | 8.57 | 8.27 | 8.48 | 8.48 | 1.80% | 24,961,463 |
| Jul 28, 2026 | 8.46 | 8.49 | 8.24 | 8.33 | 8.33 | -2.12% | 20,154,242 |
| Jul 27, 2026 | 8.31 | 8.53 | 8.29 | 8.51 | 8.51 | 1.55% | 13,503,183 |
| Jul 24, 2026 | 8.68 | 8.79 | 8.38 | 8.38 | 8.38 | -4.88% | 21,957,097 |