Guangdong Dongpeng Holdings Co.,Ltd. (SHE:003012)
China · Delayed Price · Currency is CNY 4.740
+0.110 (2.38%)
Sep 30, 2026, 3:04 PM CST
SHE:003012 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 4.63 | 4.79 | 4.55 | 4.74 | 4.74 | 2.38% | 12,821,100 |
| Sep 29, 2026 | 4.55 | 4.66 | 4.51 | 4.63 | 4.63 | 1.76% | 9,338,600 |
| Sep 28, 2026 | 4.62 | 4.64 | 4.53 | 4.55 | 4.55 | -1.30% | 6,710,200 |
| Sep 24, 2026 | 4.66 | 4.75 | 4.58 | 4.61 | 4.61 | -1.50% | 8,085,200 |
| Sep 23, 2026 | 4.66 | 4.80 | 4.64 | 4.68 | 4.68 | 0.43% | 12,141,700 |
| Sep 22, 2026 | 4.62 | 4.67 | 4.59 | 4.66 | 4.66 | 0.87% | 7,059,900 |
| Sep 21, 2026 | 4.53 | 4.62 | 4.51 | 4.62 | 4.62 | 1.99% | 8,441,959 |
| Sep 18, 2026 | 4.46 | 4.54 | 4.45 | 4.53 | 4.53 | 1.57% | 7,770,000 |
| Sep 17, 2026 | 4.47 | 4.50 | 4.42 | 4.46 | 4.46 | -0.67% | 5,904,600 |
| Sep 16, 2026 | 4.52 | 4.53 | 4.45 | 4.49 | 4.49 | -0.88% | 6,554,300 |
| Sep 15, 2026 | 4.59 | 4.62 | 4.52 | 4.53 | 4.53 | -1.31% | 5,156,700 |
| Sep 14, 2026 | 4.59 | 4.60 | 4.53 | 4.59 | 4.59 | 0.44% | 5,922,200 |
| Sep 11, 2026 | 4.68 | 4.71 | 4.55 | 4.57 | 4.57 | -2.97% | 8,964,300 |
| Sep 10, 2026 | 4.74 | 4.75 | 4.67 | 4.71 | 4.71 | -0.84% | 7,624,600 |
| Sep 9, 2026 | 4.82 | 4.82 | 4.71 | 4.75 | 4.75 | -1.25% | 8,229,600 |
| Sep 8, 2026 | 4.69 | 4.83 | 4.69 | 4.81 | 4.81 | 2.12% | 10,044,000 |
| Sep 7, 2026 | 4.69 | 4.75 | 4.67 | 4.71 | 4.71 | 0.43% | 7,030,672 |
| Sep 4, 2026 | 4.68 | 4.78 | 4.66 | 4.69 | 4.69 | 0.64% | 9,985,400 |
| Sep 3, 2026 | 4.72 | 4.74 | 4.66 | 4.66 | 4.66 | -1.48% | 8,897,300 |
| Sep 2, 2026 | 4.81 | 4.84 | 4.69 | 4.73 | 4.73 | -2.27% | 9,760,000 |
| Sep 1, 2026 | 4.80 | 4.89 | 4.77 | 4.84 | 4.84 | 0.83% | 10,429,570 |
| Aug 31, 2026 | 4.85 | 4.94 | 4.79 | 4.80 | 4.80 | 0.21% | 11,696,759 |
| Aug 28, 2026 | 4.73 | 4.82 | 4.69 | 4.79 | 4.79 | 1.70% | 8,825,800 |
| Aug 27, 2026 | 4.73 | 4.75 | 4.69 | 4.71 | 4.71 | -0.84% | 6,602,800 |
| 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 |