Skip to main content
logo
Guangdong DP Co.,Ltd. (SHE:300808)
China flag China · Delayed Price · Currency is CNY
18.65
+0.10 (0.54%)
Jul 14, 2026, 12:24 PM CST

Guangdong DP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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