Guangdong Dongpeng Holdings Co.,Ltd. (SHE:003012)
China · Delayed Price · Currency is CNY 4.750
+0.010 (0.21%)
Aug 26, 2026, 3:04 PM CST
SHE:003012 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.76 | 4.81 | 4.74 | 4.75 | 4.75 | 0.21% | 6,764,500 |
| Aug 25, 2026 | 4.65 | 4.78 | 4.65 | 4.74 | 4.74 | 1.50% | 8,088,400 |
| Aug 24, 2026 | 4.68 | 4.77 | 4.65 | 4.67 | 4.67 | -0.21% | 7,871,100 |
| Aug 21, 2026 | 4.77 | 4.77 | 4.62 | 4.68 | 4.68 | -1.89% | 6,776,659 |
| Aug 20, 2026 | 4.68 | 4.78 | 4.67 | 4.77 | 4.77 | 2.36% | 6,670,543 |
| Aug 19, 2026 | 4.75 | 4.81 | 4.64 | 4.66 | 4.66 | -2.10% | 8,465,450 |
| Aug 18, 2026 | 4.72 | 4.77 | 4.70 | 4.76 | 4.76 | 0.42% | 5,246,225 |
| Aug 17, 2026 | 4.68 | 4.77 | 4.64 | 4.74 | 4.74 | 1.50% | 6,913,319 |
| Aug 14, 2026 | 4.70 | 4.75 | 4.64 | 4.67 | 4.67 | -0.85% | 7,090,200 |
| Aug 13, 2026 | 4.77 | 4.78 | 4.69 | 4.71 | 4.71 | -1.46% | 7,761,800 |
| Aug 12, 2026 | 4.71 | 4.81 | 4.68 | 4.78 | 4.78 | 1.49% | 8,657,482 |
| Aug 11, 2026 | 4.76 | 4.78 | 4.70 | 4.71 | 4.71 | -1.05% | 7,112,219 |
| Aug 10, 2026 | 4.62 | 4.77 | 4.62 | 4.76 | 4.76 | 2.59% | 9,081,914 |
| Aug 7, 2026 | 4.72 | 4.72 | 4.59 | 4.64 | 4.64 | -1.90% | 10,639,560 |
| Aug 6, 2026 | 4.70 | 4.75 | 4.65 | 4.73 | 4.73 | 0.42% | 8,287,872 |
| Aug 5, 2026 | 4.77 | 4.79 | 4.70 | 4.71 | 4.71 | -1.05% | 7,560,155 |
| Aug 4, 2026 | 4.85 | 4.89 | 4.74 | 4.76 | 4.76 | -1.86% | 9,419,800 |
| Aug 3, 2026 | 4.79 | 4.89 | 4.76 | 4.85 | 4.85 | 2.32% | 10,605,100 |
| Jul 31, 2026 | 4.82 | 4.89 | 4.74 | 4.74 | 4.74 | -2.27% | 15,157,500 |
| Jul 30, 2026 | 4.71 | 4.88 | 4.68 | 4.85 | 4.85 | 2.54% | 13,947,880 |
| Jul 29, 2026 | 4.55 | 4.74 | 4.53 | 4.73 | 4.73 | 4.42% | 12,923,478 |
| Jul 28, 2026 | 4.48 | 4.58 | 4.47 | 4.53 | 4.53 | 0.67% | 6,619,546 |
| Jul 27, 2026 | 4.38 | 4.53 | 4.36 | 4.50 | 4.50 | 2.97% | 9,551,900 |
| Jul 24, 2026 | 4.49 | 4.53 | 4.37 | 4.37 | 4.37 | -3.10% | 9,090,500 |
| Jul 23, 2026 | 4.46 | 4.51 | 4.44 | 4.51 | 4.51 | 0.67% | 8,084,500 |
| Jul 22, 2026 | 4.57 | 4.58 | 4.44 | 4.48 | 4.48 | -1.75% | 12,102,200 |
| Jul 21, 2026 | 4.64 | 4.69 | 4.51 | 4.56 | 4.56 | -2.56% | 14,916,534 |
| Jul 20, 2026 | 4.72 | 4.76 | 4.61 | 4.68 | 4.68 | -0.21% | 13,079,159 |
| Jul 17, 2026 | 4.75 | 4.83 | 4.66 | 4.69 | 4.69 | -1.47% | 9,708,698 |
| Jul 16, 2026 | 4.65 | 4.80 | 4.64 | 4.76 | 4.76 | 1.49% | 10,172,735 |
| Jul 15, 2026 | 4.60 | 4.72 | 4.55 | 4.69 | 4.69 | 1.74% | 8,391,100 |
| Jul 14, 2026 | 4.53 | 4.62 | 4.49 | 4.61 | 4.61 | 1.77% | 7,865,380 |
| Jul 13, 2026 | 4.55 | 4.59 | 4.50 | 4.53 | 4.53 | -0.66% | 6,718,000 |
| Jul 10, 2026 | 4.50 | 4.62 | 4.42 | 4.56 | 4.56 | 1.33% | 8,794,695 |
| Jul 9, 2026 | 4.51 | 4.55 | 4.44 | 4.50 | 4.50 | -0.88% | 7,079,050 |
| Jul 8, 2026 | 4.50 | 4.58 | 4.44 | 4.54 | 4.54 | 0.44% | 5,650,844 |
| Jul 7, 2026 | 4.64 | 4.64 | 4.49 | 4.52 | 4.52 | -2.59% | 6,414,536 |
| Jul 6, 2026 | 4.60 | 4.67 | 4.56 | 4.64 | 4.64 | 1.09% | 6,052,838 |
| Jul 3, 2026 | 4.50 | 4.62 | 4.50 | 4.59 | 4.59 | 2.23% | 7,736,000 |
| Jul 2, 2026 | 4.45 | 4.55 | 4.42 | 4.49 | 4.49 | 0.67% | 8,668,200 |
| Jul 1, 2026 | 4.36 | 4.52 | 4.32 | 4.46 | 4.46 | 2.29% | 7,644,069 |
| Jun 30, 2026 | 4.42 | 4.42 | 4.29 | 4.36 | 4.36 | -1.13% | 8,203,736 |
| Jun 29, 2026 | 4.38 | 4.45 | 4.24 | 4.41 | 4.41 | 0.46% | 9,136,800 |
| Jun 26, 2026 | 4.48 | 4.52 | 4.37 | 4.39 | 4.39 | -2.88% | 11,620,469 |
| Jun 25, 2026 | 4.55 | 4.61 | 4.48 | 4.52 | 4.52 | -0.88% | 9,855,502 |
| Jun 24, 2026 | 4.72 | 4.73 | 4.55 | 4.56 | 4.56 | -3.39% | 8,545,082 |
| Jun 23, 2026 | 4.70 | 4.84 | 4.65 | 4.72 | 4.72 | 0.21% | 10,412,923 |
| Jun 22, 2026 | 4.67 | 4.73 | 4.55 | 4.71 | 4.71 | 1.07% | 7,376,336 |
| Jun 18, 2026 | 4.65 | 4.70 | 4.57 | 4.66 | 4.66 | -1.48% | 9,965,046 |
| Jun 17, 2026 | 4.68 | 4.88 | 4.66 | 4.73 | 4.73 | 2.16% | 11,751,300 |