Skip to main content
logo
Guangdong DP Co.,Ltd. (SHE:300808)
China flag China · Delayed Price · Currency is CNY
23.59
-0.38 (-1.59%)
Jun 2, 2026, 3:04 PM CST

Guangdong DP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 8, 202626.2826.6925.7026.6126.611.68%4,665,400
Apr 7, 202627.8427.9325.7826.1726.17-5.76%4,794,100
Apr 3, 202625.7129.1525.3227.7727.778.48%6,652,200
Apr 2, 202626.7826.7825.5025.6025.60-3.87%1,712,600
Apr 1, 202626.9727.1026.5026.6326.630.49%1,162,200
Mar 31, 202626.7527.5026.3726.5026.50-0.93%1,624,400
Mar 30, 202626.5026.7626.1526.7526.75-1,276,200
Mar 27, 202626.2126.8825.6826.7526.751.44%1,863,800
Mar 26, 202627.5827.7525.9026.3726.37-4.49%2,386,300
Mar 25, 202626.7527.6726.5327.6127.612.72%2,492,000
Mar 24, 202626.5026.9425.4926.8826.883.78%2,254,300
Mar 23, 202627.1127.8025.6525.9025.90-5.30%2,896,100
Mar 20, 202628.2628.4027.2627.3527.35-2.39%2,152,400
Mar 19, 202628.5228.6027.8028.0228.02-2.74%1,998,300