Guangdong Dongpeng Holdings Co.,Ltd. (SHE:003012)
China · Delayed Price · Currency is CNY 4.560
+0.060 (1.33%)
Jul 10, 2026, 3:04 PM CST
SHE:003012 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 5.49 | 5.51 | 5.36 | 5.36 | 5.11 | -2.19% | 8,257,600 |
| May 20, 2026 | 5.48 | 5.53 | 5.38 | 5.48 | 5.22 | - | 9,406,261 |
| May 19, 2026 | 5.36 | 5.51 | 5.34 | 5.48 | 5.22 | 2.43% | 10,724,170 |
| May 18, 2026 | 5.44 | 5.45 | 5.30 | 5.35 | 5.10 | -1.83% | 10,295,220 |
| May 15, 2026 | 5.47 | 5.50 | 5.40 | 5.45 | 5.19 | -0.91% | 10,835,040 |
| May 14, 2026 | 5.58 | 5.59 | 5.47 | 5.50 | 5.24 | -1.26% | 11,201,180 |
| May 13, 2026 | 5.63 | 5.67 | 5.55 | 5.57 | 5.31 | -1.59% | 14,035,130 |
| May 12, 2026 | 5.60 | 5.73 | 5.59 | 5.66 | 5.39 | 1.07% | 16,917,370 |
| May 11, 2026 | 5.65 | 5.65 | 5.55 | 5.60 | 5.33 | -1.06% | 17,013,180 |
| May 8, 2026 | 5.62 | 5.68 | 5.58 | 5.66 | 5.39 | 0.89% | 15,964,300 |
| May 7, 2026 | 5.71 | 5.71 | 5.59 | 5.61 | 5.34 | -1.75% | 14,395,450 |
| May 6, 2026 | 5.87 | 5.92 | 5.65 | 5.71 | 5.44 | -2.89% | 26,819,710 |
| Apr 30, 2026 | 5.94 | 5.96 | 5.87 | 5.88 | 5.60 | -1.51% | 12,231,010 |
| Apr 29, 2026 | 6.00 | 6.10 | 5.87 | 5.97 | 5.69 | -2.13% | 18,063,330 |
| Apr 28, 2026 | 6.19 | 6.24 | 6.03 | 6.10 | 5.81 | -1.77% | 8,954,500 |