Dongguan Development (Holdings) Co., Ltd. (SHE:000828)
China · Delayed Price · Currency is CNY 9.93
+0.44 (4.64%)
Aug 24, 2026, 3:04 PM CST
SHE:000828 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 9.77 | 10.07 | 9.70 | 9.93 | 9.93 | 4.64% | 20,477,239 |
| Aug 21, 2026 | 9.55 | 9.57 | 9.42 | 9.49 | 9.49 | -0.52% | 7,775,710 |
| Aug 20, 2026 | 9.62 | 9.69 | 9.52 | 9.54 | 9.54 | -1.85% | 9,070,174 |
| Aug 19, 2026 | 9.75 | 9.79 | 9.64 | 9.72 | 9.72 | -0.10% | 6,092,407 |
| Aug 18, 2026 | 9.80 | 9.82 | 9.73 | 9.73 | 9.73 | -0.82% | 3,383,657 |
| Aug 17, 2026 | 9.78 | 9.82 | 9.71 | 9.81 | 9.81 | 0.31% | 4,370,718 |
| Aug 14, 2026 | 9.84 | 9.87 | 9.78 | 9.78 | 9.78 | -0.71% | 3,753,900 |
| Aug 13, 2026 | 9.91 | 9.92 | 9.81 | 9.85 | 9.85 | -0.51% | 4,390,454 |
| Aug 12, 2026 | 9.89 | 9.95 | 9.85 | 9.90 | 9.90 | 0.10% | 3,940,620 |
| Aug 11, 2026 | 9.98 | 10.04 | 9.87 | 9.89 | 9.89 | -1.00% | 5,306,800 |
| Aug 10, 2026 | 9.94 | 10.05 | 9.90 | 9.99 | 9.99 | 0.50% | 6,148,300 |
| Aug 7, 2026 | 9.94 | 9.97 | 9.87 | 9.94 | 9.94 | -0.20% | 4,773,655 |
| Aug 6, 2026 | 10.06 | 10.08 | 9.89 | 9.96 | 9.96 | -0.99% | 6,193,857 |
| Aug 5, 2026 | 10.09 | 10.17 | 10.06 | 10.06 | 10.06 | -0.30% | 5,947,166 |
| Aug 4, 2026 | 10.20 | 10.22 | 10.07 | 10.09 | 10.09 | -0.88% | 4,770,900 |
| Aug 3, 2026 | 10.12 | 10.27 | 10.11 | 10.18 | 10.18 | 0.30% | 5,538,400 |
| Jul 31, 2026 | 10.03 | 10.17 | 10.00 | 10.15 | 10.15 | 0.79% | 6,883,941 |
| Jul 30, 2026 | 9.97 | 10.13 | 9.95 | 10.07 | 10.07 | 0.70% | 7,795,337 |
| Jul 29, 2026 | 9.87 | 10.04 | 9.87 | 10.00 | 10.00 | 1.42% | 7,314,258 |
| Jul 28, 2026 | 9.83 | 9.89 | 9.77 | 9.86 | 9.86 | 0.31% | 4,690,375 |
| Jul 27, 2026 | 9.78 | 9.89 | 9.77 | 9.83 | 9.83 | 0.20% | 5,203,468 |
| Jul 24, 2026 | 9.92 | 10.00 | 9.80 | 9.81 | 9.81 | -1.31% | 5,998,343 |
| Jul 23, 2026 | 9.87 | 9.97 | 9.85 | 9.94 | 9.94 | 0.30% | 5,601,100 |
| Jul 22, 2026 | 9.93 | 9.95 | 9.77 | 9.91 | 9.91 | -0.10% | 8,132,695 |
| Jul 21, 2026 | 9.88 | 10.08 | 9.85 | 9.92 | 9.92 | 0.30% | 8,384,600 |
| Jul 20, 2026 | 9.88 | 10.08 | 9.82 | 9.89 | 9.89 | 0.61% | 11,091,900 |
| Jul 17, 2026 | 9.93 | 10.07 | 9.80 | 9.83 | 9.83 | -1.21% | 8,338,549 |
| Jul 16, 2026 | 9.94 | 10.08 | 9.89 | 9.95 | 9.95 | -0.30% | 5,626,946 |
| Jul 15, 2026 | 9.81 | 9.99 | 9.79 | 9.98 | 9.98 | 1.73% | 4,951,669 |
| Jul 14, 2026 | 9.63 | 9.88 | 9.57 | 9.81 | 9.81 | 1.98% | 6,103,799 |
| Jul 13, 2026 | 9.54 | 9.68 | 9.53 | 9.62 | 9.62 | 0.84% | 5,209,900 |
| Jul 10, 2026 | 9.60 | 9.64 | 9.46 | 9.54 | 9.54 | -0.93% | 5,057,400 |
| Jul 9, 2026 | 9.62 | 9.72 | 9.61 | 9.63 | 9.63 | -0.52% | 4,067,325 |
| Jul 8, 2026 | 9.62 | 9.75 | 9.58 | 9.68 | 9.68 | 0.31% | 3,694,605 |
| Jul 7, 2026 | 9.73 | 9.76 | 9.57 | 9.65 | 9.65 | -0.82% | 3,828,419 |
| Jul 6, 2026 | 9.71 | 9.77 | 9.61 | 9.73 | 9.73 | 0.52% | 5,526,186 |
| Jul 3, 2026 | 9.75 | 9.80 | 9.67 | 9.68 | 9.68 | -0.31% | 3,897,200 |
| Jul 2, 2026 | 9.70 | 9.80 | 9.60 | 9.71 | 9.71 | - | 4,006,918 |
| Jul 1, 2026 | 9.35 | 9.73 | 9.31 | 9.71 | 9.71 | 3.74% | 7,703,425 |
| Jun 30, 2026 | 9.41 | 9.44 | 9.29 | 9.36 | 9.36 | -1.06% | 3,285,573 |
| Jun 29, 2026 | 9.36 | 9.48 | 9.15 | 9.46 | 9.46 | 0.64% | 6,105,344 |
| Jun 26, 2026 | 9.56 | 9.62 | 9.38 | 9.40 | 9.40 | -2.08% | 5,509,487 |
| Jun 25, 2026 | 9.54 | 9.71 | 9.50 | 9.60 | 9.60 | 0.21% | 6,037,252 |
| Jun 24, 2026 | 9.99 | 9.99 | 9.55 | 9.58 | 9.58 | -4.01% | 9,196,000 |
| Jun 23, 2026 | 10.35 | 10.50 | 9.89 | 9.98 | 9.98 | 2.36% | 14,483,075 |
| Jun 22, 2026 | 9.54 | 9.76 | 9.43 | 9.75 | 9.75 | 1.56% | 5,826,350 |
| Jun 18, 2026 | 9.70 | 9.72 | 9.54 | 9.60 | 9.60 | -1.23% | 3,659,222 |
| Jun 17, 2026 | 9.83 | 9.84 | 9.68 | 9.72 | 9.72 | -1.22% | 4,092,676 |
| Jun 16, 2026 | 9.89 | 9.92 | 9.76 | 9.84 | 9.84 | -0.51% | 4,321,133 |
| Jun 15, 2026 | 9.94 | 10.05 | 9.89 | 9.89 | 9.89 | -0.10% | 6,353,561 |