Dongguan Development (Holdings) Co., Ltd. (SHE:000828)
China
· Delayed Price · Currency is CNY 10.67
-0.06 (-0.56%)
Mar 9, 2026, 3:04 PM CST
SHE:000828 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.55 | 10.78 | 10.55 | 10.64 | - | -0.84% | 4,078,151 |
| Mar 6, 2026 | 10.55 | 10.76 | 10.52 | 10.73 | 10.73 | 1.42% | 5,740,131 |
| Mar 5, 2026 | 10.65 | 10.65 | 10.50 | 10.58 | 10.58 | 0.76% | 7,629,579 |
| Mar 4, 2026 | 10.84 | 10.86 | 10.47 | 10.50 | 10.50 | -3.58% | 14,759,420 |
| Mar 3, 2026 | 10.91 | 11.03 | 10.86 | 10.89 | 10.89 | -0.18% | 9,500,900 |
| Mar 2, 2026 | 10.92 | 10.96 | 10.78 | 10.91 | 10.91 | -1.00% | 8,995,656 |
| Feb 27, 2026 | 10.91 | 11.05 | 10.88 | 11.02 | 11.02 | 1.01% | 7,018,008 |
| Feb 26, 2026 | 10.96 | 10.99 | 10.88 | 10.91 | 10.91 | -0.27% | 5,425,780 |
| Feb 25, 2026 | 10.89 | 11.02 | 10.86 | 10.94 | 10.94 | 0.55% | 6,288,199 |
| Feb 24, 2026 | 10.89 | 10.92 | 10.86 | 10.88 | 10.88 | 0.55% | 4,848,600 |
| Feb 13, 2026 | 10.91 | 10.98 | 10.81 | 10.82 | 10.82 | -0.55% | 5,918,051 |
| Feb 12, 2026 | 11.02 | 11.03 | 10.86 | 10.88 | 10.88 | -1.54% | 6,746,900 |
| Feb 11, 2026 | 11.01 | 11.09 | 10.95 | 11.05 | 11.05 | 0.73% | 5,077,900 |
| Feb 10, 2026 | 11.02 | 11.03 | 10.96 | 10.97 | 10.97 | -0.36% | 3,879,346 |
| Feb 9, 2026 | 10.95 | 11.02 | 10.92 | 11.01 | 11.01 | 1.19% | 5,672,501 |
| Feb 6, 2026 | 10.85 | 10.98 | 10.83 | 10.88 | 10.88 | -0.18% | 5,314,790 |
| Feb 5, 2026 | 10.91 | 10.98 | 10.86 | 10.90 | 10.90 | -0.27% | 5,710,560 |
| Feb 4, 2026 | 10.79 | 10.96 | 10.76 | 10.93 | 10.93 | 1.30% | 7,387,805 |
| Feb 3, 2026 | 10.87 | 10.89 | 10.72 | 10.79 | 10.79 | 0.28% | 8,079,441 |
| Feb 2, 2026 | 10.97 | 11.02 | 10.74 | 10.76 | 10.76 | -2.09% | 7,174,812 |
| Jan 30, 2026 | 11.03 | 11.11 | 10.94 | 10.99 | 10.99 | -0.36% | 9,345,477 |
| Jan 29, 2026 | 10.94 | 11.05 | 10.88 | 11.03 | 11.03 | 0.82% | 9,717,856 |
| Jan 28, 2026 | 10.81 | 10.98 | 10.81 | 10.94 | 10.94 | 0.74% | 6,888,024 |
| Jan 27, 2026 | 11.00 | 11.00 | 10.81 | 10.86 | 10.86 | -1.27% | 7,955,504 |
| Jan 26, 2026 | 11.02 | 11.06 | 10.91 | 11.00 | 11.00 | -0.09% | 8,624,877 |
| Jan 23, 2026 | 10.98 | 11.05 | 10.96 | 11.01 | 11.01 | 0.27% | 7,425,866 |
| Jan 22, 2026 | 10.96 | 11.05 | 10.90 | 10.98 | 10.98 | 0.37% | 5,442,901 |
| Jan 21, 2026 | 10.94 | 11.00 | 10.89 | 10.94 | 10.94 | -0.36% | 5,438,300 |
| Jan 20, 2026 | 10.89 | 10.98 | 10.87 | 10.98 | 10.98 | 0.83% | 5,596,900 |
| Jan 19, 2026 | 10.77 | 10.90 | 10.75 | 10.89 | 10.89 | 1.11% | 5,053,521 |
| Jan 16, 2026 | 10.80 | 10.86 | 10.74 | 10.77 | 10.77 | 0.09% | 4,982,908 |
| Jan 15, 2026 | 10.77 | 10.83 | 10.72 | 10.76 | 10.76 | -0.28% | 6,135,037 |
| Jan 14, 2026 | 10.96 | 11.04 | 10.73 | 10.79 | 10.79 | -1.10% | 11,570,310 |
| Jan 13, 2026 | 10.96 | 11.01 | 10.89 | 10.91 | 10.91 | -0.46% | 7,350,797 |
| Jan 12, 2026 | 10.89 | 11.00 | 10.84 | 10.96 | 10.96 | 0.46% | 8,834,277 |
| Jan 9, 2026 | 10.83 | 10.91 | 10.78 | 10.91 | 10.91 | 0.74% | 7,363,500 |
| Jan 8, 2026 | 10.92 | 10.92 | 10.81 | 10.83 | 10.83 | -0.91% | 6,900,654 |
| Jan 7, 2026 | 11.10 | 11.11 | 10.91 | 10.93 | 10.93 | -1.09% | 6,385,949 |
| Jan 6, 2026 | 10.88 | 11.09 | 10.82 | 11.05 | 11.05 | 2.50% | 11,062,220 |
| Jan 5, 2026 | 10.78 | 10.80 | 10.70 | 10.78 | 10.78 | 0.19% | 8,073,526 |
| Dec 31, 2025 | 10.81 | 10.83 | 10.74 | 10.76 | 10.76 | -0.19% | 3,973,894 |
| Dec 30, 2025 | 10.75 | 10.79 | 10.67 | 10.78 | 10.78 | -0.09% | 5,655,500 |
| Dec 29, 2025 | 10.89 | 10.93 | 10.78 | 10.79 | 10.79 | -1.01% | 4,342,201 |
| Dec 26, 2025 | 10.91 | 10.99 | 10.90 | 10.90 | 10.90 | -0.18% | 3,880,000 |
| Dec 25, 2025 | 10.89 | 11.02 | 10.84 | 10.92 | 10.92 | 0.55% | 4,665,959 |
| Dec 24, 2025 | 10.84 | 10.91 | 10.78 | 10.86 | 10.86 | 0.18% | 3,589,859 |
| Dec 23, 2025 | 10.85 | 10.91 | 10.83 | 10.84 | 10.84 | -0.09% | 4,055,900 |
| Dec 22, 2025 | 10.87 | 10.91 | 10.83 | 10.85 | 10.85 | -0.18% | 3,885,912 |
| Dec 19, 2025 | 10.81 | 10.93 | 10.78 | 10.87 | 10.87 | 1.02% | 4,206,379 |
| Dec 18, 2025 | 10.80 | 10.82 | 10.71 | 10.76 | 10.76 | -0.55% | 3,688,901 |
| Dec 17, 2025 | 10.78 | 10.90 | 10.68 | 10.82 | 10.82 | 0.09% | 4,799,705 |
| Dec 16, 2025 | 10.88 | 10.90 | 10.75 | 10.81 | 10.81 | -0.37% | 3,237,800 |
| Dec 15, 2025 | 10.84 | 10.94 | 10.79 | 10.85 | 10.85 | - | 3,840,101 |
| Dec 12, 2025 | 10.89 | 10.93 | 10.83 | 10.85 | 10.85 | -0.28% | 3,990,601 |
| Dec 11, 2025 | 11.07 | 11.08 | 10.84 | 10.88 | 10.88 | -1.54% | 6,996,000 |
| Dec 10, 2025 | 11.02 | 11.10 | 10.98 | 11.05 | 11.05 | 0.27% | 3,234,779 |
| Dec 9, 2025 | 11.11 | 11.12 | 11.00 | 11.02 | 11.02 | -0.90% | 4,285,600 |
| Dec 8, 2025 | 11.16 | 11.31 | 11.12 | 11.12 | 11.12 | -0.09% | 6,715,452 |
| Dec 5, 2025 | 11.04 | 11.17 | 10.99 | 11.13 | 11.13 | 0.82% | 5,175,663 |
| Dec 4, 2025 | 11.16 | 11.16 | 11.04 | 11.04 | 11.04 | -0.81% | 3,519,887 |
| Dec 3, 2025 | 11.08 | 11.14 | 11.04 | 11.13 | 11.13 | 0.54% | 3,687,717 |
| Dec 2, 2025 | 11.07 | 11.09 | 10.98 | 11.07 | 11.07 | 0.09% | 3,346,060 |
| Dec 1, 2025 | 11.20 | 11.22 | 11.04 | 11.06 | 11.06 | -1.25% | 7,173,600 |
| Nov 28, 2025 | 11.15 | 11.23 | 11.08 | 11.20 | 11.20 | 0.45% | 3,677,400 |
| Nov 27, 2025 | 11.17 | 11.20 | 11.09 | 11.15 | 11.15 | - | 3,542,100 |
| Nov 26, 2025 | 11.24 | 11.30 | 11.15 | 11.15 | 11.15 | -0.18% | 4,013,529 |
| Nov 25, 2025 | 11.12 | 11.29 | 11.10 | 11.17 | 11.17 | 0.81% | 6,492,800 |
| Nov 24, 2025 | 11.18 | 11.23 | 11.06 | 11.08 | 11.08 | -0.81% | 5,972,261 |
| Nov 21, 2025 | 11.40 | 11.42 | 11.17 | 11.17 | 11.17 | -2.36% | 6,852,507 |
| Nov 20, 2025 | 11.48 | 11.55 | 11.41 | 11.44 | 11.44 | 0.70% | 4,175,333 |
| Nov 19, 2025 | 11.49 | 11.57 | 11.33 | 11.36 | 11.36 | -1.56% | 4,985,820 |
| Nov 18, 2025 | 11.58 | 11.61 | 11.48 | 11.54 | 11.54 | -0.69% | 4,160,834 |
| Nov 17, 2025 | 11.86 | 11.86 | 11.55 | 11.62 | 11.62 | -2.02% | 9,093,557 |
| Nov 14, 2025 | 11.85 | 11.97 | 11.85 | 11.86 | 11.86 | -0.34% | 4,200,400 |
| Nov 13, 2025 | 11.92 | 11.92 | 11.83 | 11.90 | 11.90 | 0.17% | 4,996,700 |
| Nov 12, 2025 | 11.89 | 11.96 | 11.86 | 11.88 | 11.88 | -0.17% | 4,816,496 |
| Nov 11, 2025 | 11.99 | 12.00 | 11.90 | 11.90 | 11.90 | -0.58% | 4,401,300 |
| Nov 10, 2025 | 11.92 | 11.99 | 11.85 | 11.97 | 11.97 | 0.59% | 5,059,302 |
| Nov 7, 2025 | 11.92 | 11.94 | 11.88 | 11.90 | 11.90 | -0.34% | 4,342,700 |
| Nov 6, 2025 | 11.91 | 12.02 | 11.86 | 11.94 | 11.94 | 0.25% | 6,957,279 |
| Nov 5, 2025 | 11.76 | 11.96 | 11.72 | 11.91 | 11.91 | 1.02% | 7,404,805 |
| Nov 4, 2025 | 11.80 | 11.87 | 11.75 | 11.79 | 11.79 | 0.08% | 5,455,600 |
| Nov 3, 2025 | 11.78 | 11.83 | 11.70 | 11.78 | 11.78 | -0.08% | 7,715,101 |
| Oct 31, 2025 | 11.91 | 11.91 | 11.77 | 11.79 | 11.79 | -0.51% | 6,743,400 |
| Oct 30, 2025 | 11.98 | 12.02 | 11.80 | 11.85 | 11.85 | -1.17% | 8,367,856 |
| Oct 29, 2025 | 12.02 | 12.04 | 11.80 | 11.99 | 11.99 | -0.91% | 9,973,205 |
| Oct 28, 2025 | 12.07 | 12.20 | 12.05 | 12.10 | 12.10 | -0.08% | 5,865,874 |
| Oct 27, 2025 | 12.17 | 12.19 | 12.00 | 12.11 | 12.11 | - | 7,189,605 |
| Oct 24, 2025 | 12.18 | 12.22 | 12.07 | 12.11 | 12.11 | -0.74% | 5,833,800 |
| Oct 23, 2025 | 12.03 | 12.25 | 12.01 | 12.20 | 12.20 | 1.24% | 8,869,333 |
| Oct 22, 2025 | 12.10 | 12.16 | 11.98 | 12.05 | 12.05 | -0.66% | 6,199,638 |
| Oct 21, 2025 | 11.90 | 12.16 | 11.86 | 12.13 | 12.13 | 2.02% | 9,321,374 |
| Oct 20, 2025 | 11.96 | 11.99 | 11.82 | 11.89 | 11.89 | 0.08% | 6,125,800 |
| Oct 17, 2025 | 11.96 | 12.02 | 11.84 | 11.88 | 11.88 | -1.00% | 7,767,905 |
| Oct 16, 2025 | 12.00 | 12.12 | 11.96 | 12.00 | 12.00 | -0.08% | 9,369,875 |
| Oct 15, 2025 | 12.01 | 12.08 | 11.87 | 12.01 | 12.01 | -0.33% | 8,923,963 |
| Oct 14, 2025 | 11.88 | 12.17 | 11.88 | 12.05 | 12.05 | 1.35% | 13,876,130 |
| Oct 13, 2025 | 11.63 | 11.98 | 11.61 | 11.89 | 11.89 | -1.00% | 15,268,360 |
| Oct 10, 2025 | 11.53 | 12.18 | 11.46 | 12.01 | 12.01 | 5.35% | 24,364,340 |
| Oct 9, 2025 | 11.28 | 11.45 | 11.22 | 11.40 | 11.40 | 2.06% | 11,490,450 |