Dongguan Development (Holdings) Co., Ltd. (SHE:000828)
China
· Delayed Price · Currency is CNY 10.42
+0.09 (0.87%)
Apr 29, 2026, 3:00 PM CST
SHE:000828 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.09 | 10.37 | 10.09 | 10.33 | - | 1.57% | 8,760,501 |
| Apr 27, 2026 | 10.26 | 10.30 | 10.15 | 10.17 | 10.17 | 0.49% | 9,455,979 |
| Apr 24, 2026 | 10.09 | 10.19 | 10.08 | 10.12 | 10.12 | 0.10% | 5,503,581 |
| Apr 23, 2026 | 10.07 | 10.14 | 10.00 | 10.11 | 10.11 | 0.30% | 4,894,542 |
| Apr 22, 2026 | 10.14 | 10.18 | 10.06 | 10.08 | 10.08 | -0.98% | 5,384,272 |
| Apr 21, 2026 | 9.98 | 10.20 | 9.94 | 10.18 | 10.18 | 2.00% | 9,011,346 |
| Apr 20, 2026 | 9.98 | 10.01 | 9.95 | 9.98 | 9.98 | - | 2,608,900 |
| Apr 17, 2026 | 10.08 | 10.08 | 9.96 | 9.98 | 9.98 | -0.89% | 4,053,100 |
| Apr 16, 2026 | 10.07 | 10.09 | 10.03 | 10.07 | 10.07 | - | 3,886,300 |
| Apr 15, 2026 | 10.07 | 10.07 | 9.97 | 10.07 | 10.07 | 0.20% | 4,491,570 |
| Apr 14, 2026 | 9.97 | 10.05 | 9.89 | 10.05 | 10.05 | 1.62% | 7,155,546 |
| Apr 13, 2026 | 9.90 | 9.92 | 9.85 | 9.89 | 9.89 | - | 3,453,270 |
| Apr 10, 2026 | 9.85 | 10.02 | 9.84 | 9.89 | 9.89 | 0.82% | 6,876,600 |
| Apr 9, 2026 | 9.95 | 9.96 | 9.80 | 9.81 | 9.81 | -1.90% | 6,990,231 |
| Apr 8, 2026 | 9.95 | 10.02 | 9.94 | 10.00 | 10.00 | 1.21% | 9,724,585 |
| Apr 7, 2026 | 9.87 | 9.92 | 9.79 | 9.88 | 9.88 | 0.10% | 6,687,790 |
| Apr 3, 2026 | 9.88 | 9.91 | 9.85 | 9.87 | 9.87 | -0.40% | 5,975,426 |
| Apr 2, 2026 | 9.97 | 10.03 | 9.86 | 9.91 | 9.91 | -0.90% | 5,953,958 |
| Apr 1, 2026 | 10.08 | 10.10 | 9.99 | 10.00 | 10.00 | 0.10% | 6,450,833 |
| Mar 31, 2026 | 10.04 | 10.14 | 9.95 | 9.99 | 9.99 | -0.70% | 12,278,727 |
| Mar 30, 2026 | 10.48 | 10.48 | 9.89 | 10.06 | 10.06 | -5.98% | 26,939,370 |
| Mar 27, 2026 | 10.70 | 10.73 | 10.53 | 10.70 | 10.70 | -0.09% | 7,130,652 |
| Mar 26, 2026 | 10.69 | 10.83 | 10.65 | 10.71 | 10.71 | -0.37% | 5,361,921 |
| Mar 25, 2026 | 10.51 | 10.76 | 10.40 | 10.75 | 10.75 | 2.77% | 8,412,601 |
| Mar 24, 2026 | 10.36 | 10.48 | 10.27 | 10.46 | 10.46 | 2.45% | 7,700,483 |
| Mar 23, 2026 | 10.70 | 10.71 | 10.15 | 10.21 | 10.21 | -5.90% | 14,932,710 |
| Mar 20, 2026 | 10.86 | 11.01 | 10.82 | 10.85 | 10.85 | -0.09% | 8,414,256 |
| Mar 19, 2026 | 10.89 | 10.93 | 10.83 | 10.86 | 10.86 | -0.64% | 4,796,516 |
| Mar 18, 2026 | 11.00 | 11.03 | 10.87 | 10.93 | 10.93 | -0.46% | 4,955,394 |
| Mar 17, 2026 | 10.98 | 11.09 | 10.95 | 10.98 | 10.98 | 0.27% | 6,086,795 |
| Mar 16, 2026 | 10.93 | 11.00 | 10.85 | 10.95 | 10.95 | 0.37% | 5,395,281 |
| Mar 13, 2026 | 10.92 | 11.01 | 10.90 | 10.91 | 10.91 | -0.37% | 7,748,256 |
| Mar 12, 2026 | 10.79 | 10.97 | 10.77 | 10.95 | 10.95 | 1.30% | 7,725,986 |
| Mar 11, 2026 | 10.73 | 10.84 | 10.66 | 10.81 | 10.81 | 1.03% | 5,383,986 |
| Mar 10, 2026 | 10.72 | 10.75 | 10.67 | 10.70 | 10.70 | 0.28% | 4,339,300 |
| Mar 9, 2026 | 10.71 | 10.78 | 10.61 | 10.67 | 10.67 | -0.56% | 6,272,552 |
| 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 |