Guangdong Dongpeng Holdings Co.,Ltd. (SHE:003012)
China · Delayed Price · Currency is CNY 7.03
+0.03 (0.43%)
At close: Jan 23, 2026
SHE:003012 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 7.03 | 7.09 | 6.95 | 7.03 | 7.03 | 0.43% | 10,551,000 |
| Jan 22, 2026 | 6.79 | 7.04 | 6.78 | 7.00 | 7.00 | 3.09% | 12,166,500 |
| Jan 21, 2026 | 6.85 | 6.85 | 6.74 | 6.79 | 6.79 | -0.88% | 8,380,100 |
| Jan 20, 2026 | 6.75 | 6.85 | 6.72 | 6.85 | 6.85 | 1.48% | 8,469,323 |
| Jan 19, 2026 | 6.65 | 6.76 | 6.64 | 6.75 | 6.75 | 1.20% | 6,616,246 |
| Jan 16, 2026 | 6.77 | 6.77 | 6.63 | 6.67 | 6.67 | -1.04% | 6,481,200 |
| Jan 15, 2026 | 6.68 | 6.77 | 6.65 | 6.74 | 6.74 | 0.60% | 6,717,078 |
| Jan 14, 2026 | 6.75 | 6.78 | 6.61 | 6.70 | 6.70 | -0.89% | 10,661,350 |
| Jan 13, 2026 | 6.79 | 6.81 | 6.74 | 6.76 | 6.76 | -0.44% | 8,821,928 |
| Jan 12, 2026 | 6.77 | 6.81 | 6.71 | 6.79 | 6.79 | 0.30% | 10,404,900 |
| Jan 9, 2026 | 6.72 | 6.77 | 6.69 | 6.77 | 6.77 | 0.74% | 6,750,085 |
| Jan 8, 2026 | 6.66 | 6.74 | 6.64 | 6.72 | 6.72 | 0.90% | 6,063,500 |
| Jan 7, 2026 | 6.71 | 6.74 | 6.64 | 6.66 | 6.66 | -0.89% | 6,215,715 |
| Jan 6, 2026 | 6.64 | 6.74 | 6.61 | 6.72 | 6.72 | 1.20% | 7,032,300 |
| Jan 5, 2026 | 6.56 | 6.67 | 6.53 | 6.64 | 6.64 | 1.37% | 8,674,174 |
| Dec 31, 2025 | 6.60 | 6.66 | 6.53 | 6.55 | 6.55 | -1.06% | 7,017,112 |
| Dec 30, 2025 | 6.67 | 6.69 | 6.61 | 6.62 | 6.62 | -0.75% | 4,613,200 |
| Dec 29, 2025 | 6.73 | 6.75 | 6.63 | 6.67 | 6.67 | -1.04% | 6,913,584 |
| Dec 26, 2025 | 6.81 | 6.83 | 6.73 | 6.74 | 6.74 | -1.32% | 5,414,361 |
| Dec 25, 2025 | 6.85 | 6.86 | 6.81 | 6.83 | 6.83 | - | 3,830,300 |
| Dec 24, 2025 | 6.79 | 6.85 | 6.78 | 6.83 | 6.83 | 0.59% | 4,476,359 |
| Dec 23, 2025 | 6.81 | 6.83 | 6.77 | 6.79 | 6.79 | -0.15% | 3,809,084 |
| Dec 22, 2025 | 6.91 | 6.93 | 6.80 | 6.80 | 6.80 | -1.45% | 6,433,200 |
| Dec 19, 2025 | 6.85 | 6.94 | 6.82 | 6.90 | 6.90 | 0.88% | 4,284,600 |
| Dec 18, 2025 | 6.78 | 6.87 | 6.71 | 6.84 | 6.84 | 0.88% | 4,725,900 |
| Dec 17, 2025 | 6.75 | 6.82 | 6.68 | 6.78 | 6.78 | - | 5,486,000 |
| Dec 16, 2025 | 6.80 | 6.84 | 6.74 | 6.78 | 6.78 | -0.29% | 5,470,145 |
| Dec 15, 2025 | 6.71 | 6.85 | 6.66 | 6.80 | 6.80 | 1.64% | 7,484,744 |
| Dec 12, 2025 | 6.76 | 6.78 | 6.67 | 6.69 | 6.69 | -0.59% | 5,688,275 |
| Dec 11, 2025 | 6.86 | 6.87 | 6.73 | 6.73 | 6.73 | -1.90% | 5,719,900 |
| Dec 10, 2025 | 6.80 | 6.90 | 6.76 | 6.86 | 6.86 | 0.73% | 7,016,400 |
| Dec 9, 2025 | 6.85 | 6.87 | 6.79 | 6.81 | 6.81 | -0.44% | 5,285,070 |
| Dec 8, 2025 | 6.92 | 6.95 | 6.82 | 6.84 | 6.84 | -1.01% | 7,408,614 |
| Dec 5, 2025 | 6.96 | 7.01 | 6.84 | 6.91 | 6.91 | -1.14% | 8,254,700 |
| Dec 4, 2025 | 7.08 | 7.14 | 6.94 | 6.99 | 6.99 | -1.83% | 6,971,961 |
| Dec 3, 2025 | 7.09 | 7.13 | 7.05 | 7.12 | 7.12 | 0.42% | 5,452,175 |
| Dec 2, 2025 | 7.11 | 7.13 | 7.06 | 7.09 | 7.09 | -0.42% | 5,178,875 |
| Dec 1, 2025 | 7.07 | 7.25 | 7.04 | 7.12 | 7.12 | 1.42% | 7,363,006 |
| Nov 28, 2025 | 6.97 | 7.04 | 6.94 | 7.02 | 7.02 | 0.57% | 4,594,300 |
| Nov 27, 2025 | 7.00 | 7.04 | 6.96 | 6.98 | 6.98 | -0.29% | 5,455,381 |
| Nov 26, 2025 | 6.99 | 7.09 | 6.97 | 7.00 | 7.00 | - | 5,337,225 |
| Nov 25, 2025 | 6.90 | 7.06 | 6.88 | 7.00 | 7.00 | 1.89% | 8,996,800 |
| Nov 24, 2025 | 6.84 | 6.92 | 6.82 | 6.87 | 6.87 | 1.33% | 6,498,407 |
| Nov 21, 2025 | 6.98 | 7.03 | 6.78 | 6.78 | 6.78 | -2.87% | 10,167,220 |
| Nov 20, 2025 | 6.95 | 7.04 | 6.94 | 6.98 | 6.98 | 0.43% | 5,912,900 |
| Nov 19, 2025 | 7.03 | 7.07 | 6.90 | 6.95 | 6.95 | -0.86% | 7,071,200 |
| Nov 18, 2025 | 7.11 | 7.12 | 6.98 | 7.01 | 7.01 | -1.68% | 9,712,320 |
| Nov 17, 2025 | 7.21 | 7.23 | 7.12 | 7.13 | 7.13 | -1.11% | 7,069,800 |
| Nov 14, 2025 | 7.15 | 7.27 | 7.13 | 7.21 | 7.21 | 0.42% | 7,602,550 |
| Nov 13, 2025 | 7.17 | 7.19 | 7.07 | 7.18 | 7.18 | 0.14% | 7,069,700 |