Skip to main content
logo
Guangdong DP Co.,Ltd. (SHE:300808)
China flag China · Delayed Price · Currency is CNY
17.83
+0.87 (5.13%)
Aug 3, 2026, 3:04 PM CST

Guangdong DP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 3, 202617.0017.9116.9817.83-5.13%1,928,400
Jul 31, 202617.0017.2516.8516.9616.962.60%1,762,800
Jul 30, 202617.6817.8216.4016.5316.53-6.50%2,215,500
Jul 29, 202617.3317.8517.0317.6817.682.73%1,700,100
Jul 28, 202617.1817.6717.1017.2117.210.58%1,326,700
Jul 27, 202616.4617.1716.3717.1117.113.95%1,775,100
Jul 24, 202616.7616.8816.2216.4616.46-3.06%1,038,400
Jul 23, 202616.6917.0516.5016.9816.981.68%1,221,800
Jul 22, 202616.9817.4516.4816.7016.70-1.59%2,276,005
Jul 21, 202617.1817.2515.7616.9716.97-0.29%3,095,700
Jul 20, 202618.1018.7116.8017.0217.02-5.86%2,788,900
Jul 17, 202619.4519.6618.0018.0818.08-7.33%1,654,700
Jul 16, 202618.9820.0818.8819.5119.511.46%1,722,400
Jul 15, 202619.0219.3218.7819.2319.231.69%1,253,900
Jul 14, 202618.5119.0618.0018.9118.911.94%1,715,610
Jul 13, 202619.9019.9018.5018.5518.55-5.36%2,322,800
Jul 10, 202619.7220.4919.5819.6019.60-2.73%2,078,201
Jul 9, 202619.5120.2619.0620.1520.154.73%3,518,409
Jul 8, 202619.9720.2318.9219.2419.24-3.61%4,401,428
Jul 7, 202622.0622.3619.8719.9619.96-10.29%4,097,260
Jul 6, 202621.8822.4621.7322.2522.250.68%1,582,300
Jul 3, 202622.1822.6021.8222.1022.10-0.36%1,376,900
Jul 2, 202622.0822.7321.8822.1822.180.09%1,821,400
Jul 1, 202621.7622.5521.7622.1622.16-1,476,100
Jun 30, 202621.7522.4921.4822.1622.161.89%1,873,500
Jun 29, 202622.1822.1821.0821.7521.75-1.94%2,672,100
Jun 26, 202622.7823.0822.0222.1822.18-3.57%1,737,500
Jun 25, 202624.3324.4922.9123.0023.00-5.51%2,339,400
Jun 24, 202624.1624.5023.4124.3424.340.21%2,136,005
Jun 23, 202623.4624.5023.0124.2924.292.53%3,127,600
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