Dongguan Development (Holdings) Co., Ltd. (SHE:000828)
China · Delayed Price · Currency is CNY 9.95
-0.12 (-1.19%)
May 28, 2026, 3:04 PM CST
SHE:000828 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 10.01 | 10.10 | 9.90 | 9.95 | 9.95 | -1.19% | 4,469,983 |
| May 27, 2026 | 10.15 | 10.27 | 10.00 | 10.07 | 10.07 | -1.56% | 4,719,473 |
| May 26, 2026 | 10.09 | 10.25 | 10.05 | 10.23 | 10.23 | 1.09% | 5,527,798 |
| May 25, 2026 | 10.04 | 10.14 | 10.00 | 10.12 | 10.12 | 1.00% | 4,072,275 |
| May 22, 2026 | 10.03 | 10.05 | 9.92 | 10.02 | 10.02 | - | 4,841,793 |
| May 21, 2026 | 10.02 | 10.15 | 9.96 | 10.02 | 10.02 | 0.10% | 7,183,746 |
| May 20, 2026 | 10.03 | 10.09 | 9.91 | 10.01 | 10.01 | -0.10% | 3,694,800 |
| May 19, 2026 | 9.97 | 10.12 | 9.95 | 10.02 | 10.02 | 0.96% | 4,896,200 |
| May 18, 2026 | 10.25 | 10.32 | 10.18 | 10.25 | 9.93 | -0.29% | 4,832,219 |
| May 15, 2026 | 10.30 | 10.33 | 10.18 | 10.28 | 9.95 | -0.19% | 4,715,206 |
| May 14, 2026 | 10.50 | 10.51 | 10.30 | 10.30 | 9.97 | -1.53% | 5,179,292 |
| May 13, 2026 | 10.53 | 10.56 | 10.42 | 10.46 | 10.13 | -0.66% | 4,663,200 |
| May 12, 2026 | 10.65 | 10.75 | 10.50 | 10.53 | 10.20 | -1.77% | 6,939,005 |
| May 11, 2026 | 10.39 | 10.82 | 10.35 | 10.72 | 10.38 | 2.78% | 14,034,600 |
| May 8, 2026 | 10.29 | 10.44 | 10.29 | 10.43 | 10.10 | 1.07% | 4,994,251 |
| May 7, 2026 | 10.34 | 10.41 | 10.29 | 10.32 | 9.99 | -0.19% | 3,562,712 |
| May 6, 2026 | 10.39 | 10.41 | 10.31 | 10.34 | 10.01 | -0.39% | 5,342,710 |
| Apr 30, 2026 | 10.42 | 10.44 | 10.28 | 10.38 | 10.05 | -0.38% | 5,619,587 |
| Apr 29, 2026 | 10.29 | 10.44 | 10.29 | 10.42 | 10.09 | 0.87% | 6,132,964 |
| Apr 28, 2026 | 10.16 | 10.37 | 10.12 | 10.33 | 10.00 | 1.57% | 8,669,701 |
| Apr 27, 2026 | 10.26 | 10.30 | 10.15 | 10.17 | 9.85 | 0.49% | 9,455,979 |
| Apr 24, 2026 | 10.09 | 10.19 | 10.08 | 10.12 | 9.80 | 0.10% | 5,503,581 |
| Apr 23, 2026 | 10.07 | 10.14 | 10.00 | 10.11 | 9.79 | 0.30% | 4,894,542 |
| Apr 22, 2026 | 10.14 | 10.18 | 10.06 | 10.08 | 9.76 | -0.98% | 5,384,272 |
| Apr 21, 2026 | 9.98 | 10.20 | 9.94 | 10.18 | 9.86 | 2.00% | 9,011,346 |
| Apr 20, 2026 | 9.98 | 10.01 | 9.95 | 9.98 | 9.66 | - | 2,608,900 |
| Apr 17, 2026 | 10.08 | 10.08 | 9.96 | 9.98 | 9.66 | -0.89% | 4,053,100 |
| Apr 16, 2026 | 10.07 | 10.09 | 10.03 | 10.07 | 9.75 | - | 3,886,300 |
| Apr 15, 2026 | 10.07 | 10.07 | 9.97 | 10.07 | 9.75 | 0.20% | 4,491,570 |
| Apr 14, 2026 | 9.97 | 10.05 | 9.89 | 10.05 | 9.73 | 1.62% | 7,155,546 |
| Apr 13, 2026 | 9.90 | 9.92 | 9.85 | 9.89 | 9.58 | - | 3,453,270 |
| Apr 10, 2026 | 9.85 | 10.02 | 9.84 | 9.89 | 9.58 | 0.82% | 6,876,600 |
| Apr 9, 2026 | 9.95 | 9.96 | 9.80 | 9.81 | 9.50 | -1.90% | 6,990,231 |
| Apr 8, 2026 | 9.95 | 10.02 | 9.94 | 10.00 | 9.68 | 1.21% | 9,724,585 |
| Apr 7, 2026 | 9.87 | 9.92 | 9.79 | 9.88 | 9.57 | 0.10% | 6,687,790 |
| Apr 3, 2026 | 9.88 | 9.91 | 9.85 | 9.87 | 9.56 | -0.40% | 5,975,426 |
| Apr 2, 2026 | 9.97 | 10.03 | 9.86 | 9.91 | 9.60 | -0.90% | 5,953,958 |
| Apr 1, 2026 | 10.08 | 10.10 | 9.99 | 10.00 | 9.68 | 0.10% | 6,450,833 |
| Mar 31, 2026 | 10.04 | 10.14 | 9.95 | 9.99 | 9.67 | -0.70% | 12,278,720 |
| Mar 30, 2026 | 10.48 | 10.48 | 9.89 | 10.06 | 9.74 | -5.98% | 26,939,370 |
| Mar 27, 2026 | 10.70 | 10.73 | 10.53 | 10.70 | 10.36 | -0.09% | 7,130,652 |
| Mar 26, 2026 | 10.69 | 10.83 | 10.65 | 10.71 | 10.37 | -0.37% | 5,361,921 |
| Mar 25, 2026 | 10.51 | 10.76 | 10.40 | 10.75 | 10.41 | 2.77% | 8,412,601 |
| Mar 24, 2026 | 10.36 | 10.48 | 10.27 | 10.46 | 10.13 | 2.45% | 7,700,483 |
| Mar 23, 2026 | 10.70 | 10.71 | 10.15 | 10.21 | 9.89 | -5.90% | 14,932,710 |
| Mar 20, 2026 | 10.86 | 11.01 | 10.82 | 10.85 | 10.51 | -0.09% | 8,414,256 |
| Mar 19, 2026 | 10.89 | 10.93 | 10.83 | 10.86 | 10.52 | -0.64% | 4,796,516 |
| Mar 18, 2026 | 11.00 | 11.03 | 10.87 | 10.93 | 10.58 | -0.46% | 4,955,394 |
| Mar 17, 2026 | 10.98 | 11.09 | 10.95 | 10.98 | 10.63 | 0.27% | 6,086,795 |
| Mar 16, 2026 | 10.93 | 11.00 | 10.85 | 10.95 | 10.60 | 0.37% | 5,395,281 |