Guangdong Dongpeng Holdings Co.,Ltd. (SHE:003012)
China · Delayed Price · Currency is CNY 4.740
-0.110 (-2.27%)
Jul 31, 2026, 3:04 PM CST
SHE:003012 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 4.69 | 4.69 | 4.58 | 4.63 | 4.63 | -1.28% | 7,570,929 |
| Jun 15, 2026 | 4.78 | 4.86 | 4.68 | 4.69 | 4.69 | -0.42% | 12,392,440 |
| Jun 12, 2026 | 4.73 | 4.80 | 4.69 | 4.71 | 4.71 | -0.21% | 10,468,000 |
| Jun 11, 2026 | 4.82 | 4.84 | 4.67 | 4.72 | 4.72 | -2.07% | 9,127,729 |
| Jun 10, 2026 | 4.77 | 4.83 | 4.74 | 4.82 | 4.82 | 1.05% | 6,802,385 |
| Jun 9, 2026 | 4.79 | 4.85 | 4.75 | 4.77 | 4.77 | -0.42% | 7,671,471 |
| Jun 8, 2026 | 4.87 | 4.90 | 4.73 | 4.79 | 4.79 | -2.44% | 7,918,037 |
| Jun 5, 2026 | 4.85 | 4.97 | 4.84 | 4.91 | 4.91 | 0.82% | 8,058,600 |
| Jun 4, 2026 | 4.92 | 4.97 | 4.82 | 4.87 | 4.87 | -1.02% | 9,618,033 |
| Jun 3, 2026 | 5.05 | 5.06 | 4.88 | 4.92 | 4.92 | -2.96% | 11,050,771 |
| Jun 2, 2026 | 5.20 | 5.21 | 5.04 | 5.07 | 5.07 | -1.74% | 12,066,085 |
| Jun 1, 2026 | 5.10 | 5.19 | 5.03 | 5.16 | 5.16 | 2.58% | 17,427,810 |
| May 29, 2026 | 5.21 | 5.33 | 5.20 | 5.28 | 5.03 | 1.54% | 10,909,510 |
| May 28, 2026 | 5.28 | 5.33 | 5.16 | 5.20 | 4.95 | -1.52% | 7,173,730 |
| May 27, 2026 | 5.32 | 5.37 | 5.21 | 5.28 | 5.03 | -0.75% | 9,137,650 |
| May 26, 2026 | 5.37 | 5.39 | 5.27 | 5.32 | 5.07 | -1.30% | 7,396,040 |
| May 25, 2026 | 5.35 | 5.44 | 5.34 | 5.39 | 5.13 | 1.32% | 6,463,404 |
| May 22, 2026 | 5.39 | 5.40 | 5.31 | 5.32 | 5.07 | -0.75% | 6,599,872 |