Guangdong Dongpeng Holdings Co.,Ltd. (SHE:003012)
China · Delayed Price · Currency is CNY 5.28
+0.08 (1.54%)
May 29, 2026, 3:04 PM CST
SHE:003012 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 5.21 | 5.33 | 5.20 | 5.28 | 5.28 | 1.54% | 10,909,519 |
| May 28, 2026 | 5.28 | 5.33 | 5.16 | 5.20 | 5.20 | -1.52% | 7,173,730 |
| May 27, 2026 | 5.32 | 5.37 | 5.21 | 5.28 | 5.28 | -0.75% | 9,137,650 |
| May 26, 2026 | 5.37 | 5.39 | 5.27 | 5.32 | 5.32 | -1.30% | 7,396,040 |
| May 25, 2026 | 5.35 | 5.44 | 5.34 | 5.39 | 5.39 | 1.32% | 6,463,404 |
| May 22, 2026 | 5.39 | 5.40 | 5.31 | 5.32 | 5.32 | -0.75% | 6,599,872 |
| May 21, 2026 | 5.49 | 5.51 | 5.36 | 5.36 | 5.36 | -2.19% | 8,257,600 |
| May 20, 2026 | 5.48 | 5.53 | 5.38 | 5.48 | 5.48 | - | 9,406,261 |
| May 19, 2026 | 5.36 | 5.51 | 5.34 | 5.48 | 5.48 | 2.43% | 10,724,178 |
| May 18, 2026 | 5.44 | 5.45 | 5.30 | 5.35 | 5.35 | -1.83% | 10,295,221 |
| May 15, 2026 | 5.47 | 5.50 | 5.40 | 5.45 | 5.45 | -0.91% | 10,835,040 |
| May 14, 2026 | 5.58 | 5.59 | 5.47 | 5.50 | 5.50 | -1.26% | 11,201,180 |
| May 13, 2026 | 5.63 | 5.67 | 5.55 | 5.57 | 5.57 | -1.59% | 14,035,130 |
| May 12, 2026 | 5.60 | 5.73 | 5.59 | 5.66 | 5.66 | 1.07% | 16,917,370 |
| May 11, 2026 | 5.65 | 5.65 | 5.55 | 5.60 | 5.60 | -1.06% | 17,013,180 |
| May 8, 2026 | 5.62 | 5.68 | 5.58 | 5.66 | 5.66 | 0.89% | 15,964,300 |
| May 7, 2026 | 5.71 | 5.71 | 5.59 | 5.61 | 5.61 | -1.75% | 14,395,450 |
| May 6, 2026 | 5.87 | 5.92 | 5.65 | 5.71 | 5.71 | -2.89% | 26,819,710 |
| Apr 30, 2026 | 5.94 | 5.96 | 5.87 | 5.88 | 5.88 | -1.51% | 12,231,010 |
| Apr 29, 2026 | 6.00 | 6.10 | 5.87 | 5.97 | 5.97 | -2.13% | 18,063,330 |
| Apr 28, 2026 | 6.19 | 6.24 | 6.03 | 6.10 | 6.10 | -1.77% | 8,954,500 |
| Apr 27, 2026 | 6.20 | 6.25 | 6.14 | 6.21 | 6.21 | 0.16% | 6,891,200 |
| Apr 24, 2026 | 6.23 | 6.25 | 6.15 | 6.20 | 6.20 | -0.64% | 5,785,909 |
| Apr 23, 2026 | 6.15 | 6.25 | 6.14 | 6.24 | 6.24 | 1.13% | 9,258,131 |
| Apr 22, 2026 | 6.18 | 6.19 | 6.13 | 6.17 | 6.17 | - | 4,690,562 |
| Apr 21, 2026 | 6.24 | 6.27 | 6.16 | 6.17 | 6.17 | -1.12% | 5,887,903 |
| Apr 20, 2026 | 6.20 | 6.27 | 6.14 | 6.24 | 6.24 | 1.30% | 10,142,750 |
| Apr 17, 2026 | 6.30 | 6.31 | 6.14 | 6.16 | 6.16 | -2.38% | 7,874,075 |
| Apr 16, 2026 | 6.29 | 6.32 | 6.22 | 6.31 | 6.31 | 1.12% | 7,482,584 |
| Apr 15, 2026 | 6.19 | 6.27 | 6.16 | 6.24 | 6.24 | 1.46% | 9,635,610 |
| Apr 14, 2026 | 6.28 | 6.28 | 6.08 | 6.15 | 6.15 | -1.28% | 10,890,270 |
| Apr 13, 2026 | 6.26 | 6.31 | 6.23 | 6.23 | 6.23 | -1.11% | 7,096,446 |
| Apr 10, 2026 | 6.31 | 6.37 | 6.28 | 6.30 | 6.30 | 0.64% | 5,839,062 |
| Apr 9, 2026 | 6.33 | 6.39 | 6.26 | 6.26 | 6.26 | -1.73% | 8,500,000 |
| Apr 8, 2026 | 6.28 | 6.39 | 6.25 | 6.37 | 6.37 | 3.24% | 7,107,759 |
| Apr 7, 2026 | 6.10 | 6.21 | 6.09 | 6.17 | 6.17 | 1.48% | 7,734,986 |
| Apr 3, 2026 | 6.25 | 6.26 | 6.05 | 6.08 | 6.08 | -2.88% | 8,211,921 |
| Apr 2, 2026 | 6.36 | 6.37 | 6.20 | 6.26 | 6.26 | -1.42% | 7,318,400 |
| Apr 1, 2026 | 6.32 | 6.37 | 6.27 | 6.35 | 6.35 | 2.09% | 6,899,992 |
| Mar 31, 2026 | 6.27 | 6.40 | 6.20 | 6.22 | 6.22 | -0.96% | 7,772,742 |
| Mar 30, 2026 | 6.24 | 6.31 | 6.07 | 6.28 | 6.28 | 0.80% | 9,542,100 |
| Mar 27, 2026 | 6.12 | 6.26 | 6.10 | 6.23 | 6.23 | 0.81% | 9,342,160 |
| Mar 26, 2026 | 6.26 | 6.29 | 6.15 | 6.18 | 6.18 | -0.96% | 7,602,101 |
| Mar 25, 2026 | 6.20 | 6.31 | 6.20 | 6.24 | 6.24 | 0.65% | 7,141,380 |
| Mar 24, 2026 | 6.07 | 6.22 | 6.01 | 6.20 | 6.20 | 3.68% | 8,688,900 |
| Mar 23, 2026 | 6.48 | 6.48 | 5.91 | 5.98 | 5.98 | -7.72% | 13,781,000 |
| Mar 20, 2026 | 6.65 | 6.69 | 6.48 | 6.48 | 6.48 | -2.11% | 8,296,380 |
| Mar 19, 2026 | 6.71 | 6.73 | 6.59 | 6.62 | 6.62 | -1.63% | 6,988,175 |
| Mar 18, 2026 | 6.85 | 6.87 | 6.72 | 6.73 | 6.73 | -1.46% | 7,821,300 |
| Mar 17, 2026 | 6.82 | 6.97 | 6.81 | 6.83 | 6.83 | 0.29% | 7,527,805 |