Dongguan Development (Holdings) Co., Ltd. (SHE:000828)
China · Delayed Price · Currency is CNY 9.97
+0.06 (0.61%)
Sep 30, 2026, 3:04 PM CST
SHE:000828 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 9.93 | 10.01 | 9.88 | 9.97 | 9.97 | 0.61% | 3,700,192 |
| Sep 29, 2026 | 9.84 | 9.98 | 9.79 | 9.91 | 9.91 | 1.33% | 4,403,942 |
| Sep 28, 2026 | 10.01 | 10.05 | 9.87 | 9.93 | 9.78 | -1.10% | 4,116,345 |
| Sep 24, 2026 | 10.11 | 10.13 | 9.98 | 10.04 | 9.89 | -0.69% | 3,564,700 |
| Sep 23, 2026 | 10.09 | 10.16 | 10.05 | 10.11 | 9.96 | 0.70% | 4,383,736 |
| Sep 22, 2026 | 10.12 | 10.12 | 10.03 | 10.04 | 9.89 | -0.59% | 4,555,955 |
| Sep 21, 2026 | 10.10 | 10.16 | 10.06 | 10.10 | 9.95 | - | 3,895,242 |
| Sep 18, 2026 | 10.12 | 10.18 | 10.07 | 10.10 | 9.95 | -0.39% | 4,524,955 |
| Sep 17, 2026 | 10.13 | 10.22 | 10.01 | 10.14 | 9.99 | -0.10% | 5,308,574 |
| Sep 16, 2026 | 10.01 | 10.15 | 9.98 | 10.15 | 10.00 | 0.89% | 4,635,000 |
| Sep 15, 2026 | 10.03 | 10.15 | 9.94 | 10.06 | 9.91 | -0.20% | 5,646,426 |
| Sep 14, 2026 | 10.05 | 10.11 | 10.01 | 10.08 | 9.93 | 0.50% | 4,039,313 |
| Sep 11, 2026 | 10.19 | 10.23 | 10.00 | 10.03 | 9.88 | -1.76% | 6,108,143 |
| Sep 10, 2026 | 10.12 | 10.29 | 10.09 | 10.21 | 10.06 | 0.89% | 6,148,387 |
| Sep 9, 2026 | 10.12 | 10.29 | 10.07 | 10.12 | 9.97 | -0.10% | 5,957,401 |
| Sep 8, 2026 | 10.10 | 10.22 | 10.01 | 10.13 | 9.98 | 0.40% | 7,795,379 |
| Sep 7, 2026 | 10.14 | 10.18 | 10.02 | 10.09 | 9.94 | 0.20% | 5,301,000 |
| Sep 4, 2026 | 10.07 | 10.18 | 10.01 | 10.07 | 9.92 | 0.50% | 7,319,216 |
| Sep 3, 2026 | 10.08 | 10.19 | 10.00 | 10.02 | 9.87 | -1.09% | 6,210,379 |
| Sep 2, 2026 | 10.18 | 10.24 | 10.07 | 10.13 | 9.98 | -0.98% | 5,151,794 |
| Sep 1, 2026 | 10.22 | 10.29 | 10.15 | 10.23 | 10.08 | 0.10% | 5,059,220 |
| Aug 31, 2026 | 10.19 | 10.31 | 10.15 | 10.22 | 10.07 | - | 6,580,737 |
| Aug 28, 2026 | 10.28 | 10.36 | 10.13 | 10.22 | 10.07 | -1.06% | 8,380,074 |
| Aug 27, 2026 | 10.18 | 10.38 | 10.13 | 10.33 | 10.17 | 1.67% | 11,552,817 |
| Aug 26, 2026 | 10.00 | 10.29 | 9.95 | 10.16 | 10.01 | 1.60% | 11,165,869 |
| Aug 25, 2026 | 9.89 | 10.05 | 9.87 | 10.00 | 9.85 | 0.70% | 9,688,140 |
| Aug 24, 2026 | 9.77 | 10.07 | 9.70 | 9.93 | 9.78 | 4.64% | 20,475,239 |
| Aug 21, 2026 | 9.55 | 9.57 | 9.42 | 9.49 | 9.35 | -0.52% | 7,775,710 |
| Aug 20, 2026 | 9.62 | 9.69 | 9.52 | 9.54 | 9.40 | -1.85% | 9,070,174 |
| Aug 19, 2026 | 9.75 | 9.79 | 9.64 | 9.72 | 9.57 | -0.10% | 6,092,407 |
| Aug 18, 2026 | 9.80 | 9.82 | 9.73 | 9.73 | 9.58 | -0.82% | 3,383,057 |
| Aug 17, 2026 | 9.78 | 9.82 | 9.71 | 9.81 | 9.66 | 0.31% | 4,370,718 |
| Aug 14, 2026 | 9.84 | 9.87 | 9.78 | 9.78 | 9.63 | -0.71% | 3,753,900 |
| Aug 13, 2026 | 9.91 | 9.92 | 9.81 | 9.85 | 9.70 | -0.51% | 4,389,854 |
| Aug 12, 2026 | 9.89 | 9.95 | 9.85 | 9.90 | 9.75 | 0.10% | 3,940,620 |
| Aug 11, 2026 | 9.98 | 10.04 | 9.87 | 9.89 | 9.74 | -1.00% | 5,306,800 |
| Aug 10, 2026 | 9.94 | 10.05 | 9.90 | 9.99 | 9.84 | 0.50% | 6,148,300 |
| Aug 7, 2026 | 9.94 | 9.97 | 9.87 | 9.94 | 9.79 | -0.20% | 4,773,655 |
| Aug 6, 2026 | 10.06 | 10.08 | 9.89 | 9.96 | 9.81 | -0.99% | 6,193,857 |
| Aug 5, 2026 | 10.09 | 10.17 | 10.06 | 10.06 | 9.91 | -0.30% | 5,947,166 |
| Aug 4, 2026 | 10.20 | 10.22 | 10.07 | 10.09 | 9.94 | -0.88% | 4,770,900 |
| Aug 3, 2026 | 10.12 | 10.27 | 10.11 | 10.18 | 10.03 | 0.30% | 5,538,400 |
| Jul 31, 2026 | 10.03 | 10.17 | 10.00 | 10.15 | 10.00 | 0.79% | 6,883,941 |
| Jul 30, 2026 | 9.97 | 10.13 | 9.95 | 10.07 | 9.92 | 0.70% | 7,795,337 |
| Jul 29, 2026 | 9.87 | 10.04 | 9.87 | 10.00 | 9.85 | 1.42% | 7,312,858 |
| Jul 28, 2026 | 9.83 | 9.89 | 9.77 | 9.86 | 9.71 | 0.31% | 4,690,375 |
| Jul 27, 2026 | 9.78 | 9.89 | 9.77 | 9.83 | 9.68 | 0.20% | 5,203,468 |
| Jul 24, 2026 | 9.92 | 10.00 | 9.80 | 9.81 | 9.66 | -1.31% | 5,998,343 |
| Jul 23, 2026 | 9.87 | 9.97 | 9.85 | 9.94 | 9.79 | 0.30% | 5,601,100 |
| Jul 22, 2026 | 9.93 | 9.95 | 9.77 | 9.91 | 9.76 | -0.10% | 8,132,595 |