Skip to main content
logo
Guangdong DP Co.,Ltd. (SHE:300808)
China flag China · Delayed Price · Currency is CNY
24.29
+0.60 (2.53%)
Jun 23, 2026, 3:04 PM CST

Guangdong DP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 202623.4823.5823.0123.30--1.65%683,000
Jun 22, 202622.6323.9921.5123.6923.694.22%4,608,800
Jun 18, 202623.4823.7822.5022.7322.73-4.09%2,787,300
Jun 17, 202623.0223.8022.9323.7023.701.54%1,700,200
Jun 16, 202623.9523.9523.0123.3423.34-2.55%2,281,400
Jun 15, 202623.4924.6223.4923.9523.953.06%2,257,400
Jun 12, 202623.8824.2723.1023.2423.24-2.64%1,779,800
Jun 11, 202623.1923.8822.3623.8723.873.33%1,986,000
Jun 10, 202623.0823.9122.6523.1023.10-0.77%1,592,200
Jun 9, 202623.6023.8622.9323.2823.28-0.72%1,714,400
Jun 8, 202624.0024.1923.2023.4523.45-4.21%2,135,400
Jun 5, 202623.7826.0923.2524.4824.482.86%3,822,500
Jun 4, 202622.8624.2622.8423.8023.803.03%2,359,800
Jun 3, 202623.5823.6123.0023.1023.10-2.08%1,956,100
Jun 2, 202623.9924.1323.5323.5923.59-1.59%2,070,300
Jun 1, 202623.6624.4723.2023.9723.970.08%1,863,607
May 29, 202624.5124.9723.6623.9523.95-1.84%2,387,162
May 28, 202624.2024.7823.9124.4024.400.37%1,652,100
May 27, 202625.4925.4924.1024.3124.31-2.68%2,424,100
May 26, 202625.1025.9924.5824.9824.98-1.65%1,916,100
May 25, 202626.3826.6525.1025.4025.40-3.61%2,455,700
May 22, 202626.7226.9126.1826.3526.35-0.60%2,055,100
May 21, 202627.4728.6026.3626.5126.51-2.57%3,445,700
May 20, 202627.1027.6826.3527.2127.210.41%3,047,600
May 19, 202625.5327.1825.3427.1027.106.27%3,195,800
May 18, 202625.9226.0025.3225.5025.50-2.30%2,082,600
May 15, 202626.8026.9325.8426.1026.10-2.68%2,249,300
May 14, 202627.8627.8626.7626.8226.82-2.69%2,733,830
May 13, 202627.7928.2127.4227.5627.56-1.57%3,201,207
May 12, 202628.2429.2027.7528.0028.00-0.25%2,967,062
May 11, 202628.8929.2227.7428.0728.07-2.02%2,931,900
May 8, 202627.7129.1027.2028.6528.653.32%4,136,800
May 7, 202626.1327.7926.0227.7327.736.08%3,639,980
May 6, 202625.7626.2525.7026.1426.141.36%2,901,600
Apr 30, 202626.7826.7925.7025.7925.79-3.23%2,638,400
Apr 29, 202626.0327.0725.7426.6526.651.68%3,674,100
Apr 28, 202624.6826.8924.6826.2126.218.08%5,986,909
Apr 27, 202623.5524.3522.9824.2524.253.50%2,800,300
Apr 24, 202622.9624.3822.8623.4323.431.91%3,245,900
Apr 23, 202624.1124.1122.4822.9922.99-4.88%4,882,800
Apr 22, 202624.7724.7724.1524.1724.17-2.42%2,968,954
Apr 21, 202625.0025.2324.5224.7724.77-0.92%1,801,309
Apr 20, 202624.8525.6924.5325.0025.000.77%3,255,909
Apr 17, 202624.9325.0824.4424.8124.81-0.88%2,273,609
Apr 16, 202625.0325.0924.2825.0325.030.52%2,682,400
Apr 15, 202624.9925.6224.8324.9024.90-1.19%1,775,000
Apr 14, 202625.6125.6124.5825.2025.20-1.68%3,304,200
Apr 13, 202626.1026.2225.4725.6325.63-2.77%2,830,300
Apr 10, 202626.6026.6026.0026.3626.36-0.42%2,760,900
Apr 9, 202626.2526.6925.5026.4726.47-0.53%2,805,600