Guangdong Dongpeng Holdings Co.,Ltd. (SHE:003012)
China
· Delayed Price · Currency is CNY 5.97
-0.13 (-2.13%)
Apr 29, 2026, 3:04 PM CST
SHE:003012 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.00 | 6.10 | 5.87 | 5.97 | 5.97 | -2.13% | 18,063,332 |
| Apr 28, 2026 | 6.19 | 6.24 | 6.03 | 6.10 | 6.10 | -1.77% | 8,954,500 |
| Apr 27, 2026 | 6.20 | 6.25 | 6.14 | 6.21 | 6.21 | 0.16% | 6,891,200 |
| Apr 24, 2026 | 6.23 | 6.25 | 6.15 | 6.20 | 6.20 | -0.64% | 5,785,909 |
| Apr 23, 2026 | 6.15 | 6.25 | 6.14 | 6.24 | 6.24 | 1.13% | 9,258,131 |
| Apr 22, 2026 | 6.18 | 6.19 | 6.13 | 6.17 | 6.17 | - | 4,690,562 |
| Apr 21, 2026 | 6.24 | 6.27 | 6.16 | 6.17 | 6.17 | -1.12% | 5,887,903 |
| Apr 20, 2026 | 6.20 | 6.27 | 6.14 | 6.24 | 6.24 | 1.30% | 10,142,750 |
| Apr 17, 2026 | 6.30 | 6.31 | 6.14 | 6.16 | 6.16 | -2.38% | 7,874,075 |
| Apr 16, 2026 | 6.29 | 6.32 | 6.22 | 6.31 | 6.31 | 1.12% | 7,482,584 |
| Apr 15, 2026 | 6.19 | 6.27 | 6.16 | 6.24 | 6.24 | 1.46% | 9,635,610 |
| Apr 14, 2026 | 6.28 | 6.28 | 6.08 | 6.15 | 6.15 | -1.28% | 10,890,278 |
| Apr 13, 2026 | 6.26 | 6.31 | 6.23 | 6.23 | 6.23 | -1.11% | 7,096,446 |
| Apr 10, 2026 | 6.31 | 6.37 | 6.28 | 6.30 | 6.30 | 0.64% | 5,839,062 |
| Apr 9, 2026 | 6.33 | 6.39 | 6.26 | 6.26 | 6.26 | -1.73% | 8,500,000 |
| Apr 8, 2026 | 6.28 | 6.39 | 6.25 | 6.37 | 6.37 | 3.24% | 7,107,759 |
| Apr 7, 2026 | 6.10 | 6.21 | 6.09 | 6.17 | 6.17 | 1.48% | 7,734,986 |
| Apr 3, 2026 | 6.25 | 6.26 | 6.05 | 6.08 | 6.08 | -2.88% | 8,211,921 |
| Apr 2, 2026 | 6.36 | 6.37 | 6.20 | 6.26 | 6.26 | -1.42% | 7,318,400 |
| Apr 1, 2026 | 6.32 | 6.37 | 6.27 | 6.35 | 6.35 | 2.09% | 6,899,992 |
| Mar 31, 2026 | 6.27 | 6.40 | 6.20 | 6.22 | 6.22 | -0.96% | 7,772,742 |
| Mar 30, 2026 | 6.24 | 6.31 | 6.07 | 6.28 | 6.28 | 0.80% | 9,542,100 |
| Mar 27, 2026 | 6.12 | 6.26 | 6.10 | 6.23 | 6.23 | 0.81% | 9,342,160 |
| Mar 26, 2026 | 6.26 | 6.29 | 6.15 | 6.18 | 6.18 | -0.96% | 7,602,101 |
| Mar 25, 2026 | 6.20 | 6.31 | 6.20 | 6.24 | 6.24 | 0.65% | 7,141,380 |
| Mar 24, 2026 | 6.07 | 6.22 | 6.01 | 6.20 | 6.20 | 3.68% | 8,688,900 |
| Mar 23, 2026 | 6.48 | 6.48 | 5.91 | 5.98 | 5.98 | -7.72% | 13,781,000 |
| Mar 20, 2026 | 6.65 | 6.69 | 6.48 | 6.48 | 6.48 | -2.11% | 8,296,380 |
| Mar 19, 2026 | 6.71 | 6.73 | 6.59 | 6.62 | 6.62 | -1.63% | 6,988,175 |
| Mar 18, 2026 | 6.85 | 6.87 | 6.72 | 6.73 | 6.73 | -1.46% | 7,821,300 |
| Mar 17, 2026 | 6.82 | 6.97 | 6.81 | 6.83 | 6.83 | 0.29% | 7,527,805 |
| Mar 16, 2026 | 6.82 | 6.88 | 6.76 | 6.81 | 6.81 | -0.15% | 9,346,700 |
| Mar 13, 2026 | 6.76 | 6.92 | 6.75 | 6.82 | 6.82 | 0.59% | 8,588,900 |
| Mar 12, 2026 | 6.89 | 6.89 | 6.78 | 6.78 | 6.78 | -0.88% | 6,632,704 |
| Mar 11, 2026 | 6.84 | 6.88 | 6.80 | 6.84 | 6.84 | - | 6,027,704 |
| Mar 10, 2026 | 6.85 | 6.88 | 6.78 | 6.84 | 6.84 | 0.74% | 6,650,600 |
| Mar 9, 2026 | 6.92 | 7.03 | 6.76 | 6.79 | 6.79 | -2.72% | 15,042,340 |
| Mar 6, 2026 | 6.86 | 7.04 | 6.81 | 6.98 | 6.98 | 1.16% | 7,750,500 |
| Mar 5, 2026 | 6.94 | 7.00 | 6.85 | 6.90 | 6.90 | 0.44% | 8,119,332 |
| Mar 4, 2026 | 6.96 | 7.05 | 6.82 | 6.87 | 6.87 | -2.00% | 10,011,700 |
| Mar 3, 2026 | 7.19 | 7.24 | 6.99 | 7.01 | 7.01 | -2.23% | 7,773,800 |
| Mar 2, 2026 | 7.15 | 7.32 | 7.10 | 7.17 | 7.17 | -0.69% | 8,861,623 |
| Feb 27, 2026 | 7.20 | 7.26 | 7.17 | 7.22 | 7.22 | -0.41% | 5,682,523 |
| Feb 26, 2026 | 7.35 | 7.38 | 7.20 | 7.25 | 7.25 | -1.23% | 7,925,390 |
| Feb 25, 2026 | 7.29 | 7.49 | 7.28 | 7.34 | 7.34 | 0.96% | 7,795,626 |
| Feb 24, 2026 | 7.29 | 7.36 | 7.26 | 7.27 | 7.27 | 0.69% | 7,562,023 |
| Feb 13, 2026 | 7.38 | 7.38 | 7.20 | 7.22 | 7.22 | -2.17% | 8,238,600 |
| Feb 12, 2026 | 7.47 | 7.47 | 7.38 | 7.38 | 7.38 | -0.94% | 7,603,323 |
| Feb 11, 2026 | 7.45 | 7.51 | 7.43 | 7.45 | 7.45 | -0.27% | 8,075,600 |
| Feb 10, 2026 | 7.47 | 7.51 | 7.37 | 7.47 | 7.47 | -0.13% | 6,954,223 |
| Feb 9, 2026 | 7.53 | 7.55 | 7.43 | 7.48 | 7.48 | -0.27% | 8,248,996 |
| Feb 6, 2026 | 7.44 | 7.63 | 7.43 | 7.50 | 7.50 | -0.40% | 10,415,440 |
| Feb 5, 2026 | 7.53 | 7.61 | 7.43 | 7.53 | 7.53 | -0.13% | 12,427,630 |
| Feb 4, 2026 | 7.32 | 7.57 | 7.26 | 7.54 | 7.54 | 3.43% | 19,085,009 |
| Feb 3, 2026 | 7.35 | 7.39 | 7.24 | 7.29 | 7.29 | - | 11,424,430 |
| Feb 2, 2026 | 7.30 | 7.44 | 7.27 | 7.29 | 7.29 | -0.82% | 15,573,980 |
| Jan 30, 2026 | 7.35 | 7.49 | 7.29 | 7.35 | 7.35 | 0.27% | 15,028,100 |
| Jan 29, 2026 | 7.14 | 7.44 | 7.13 | 7.33 | 7.33 | 2.52% | 18,912,640 |
| Jan 28, 2026 | 7.06 | 7.24 | 7.00 | 7.15 | 7.15 | 0.99% | 11,596,900 |
| Jan 27, 2026 | 7.09 | 7.24 | 7.03 | 7.08 | 7.08 | -0.56% | 11,299,520 |
| Jan 26, 2026 | 7.04 | 7.22 | 6.89 | 7.12 | 7.12 | 1.28% | 21,121,072 |
| Jan 23, 2026 | 7.03 | 7.09 | 6.95 | 7.03 | 7.03 | 0.43% | 10,551,000 |
| Jan 22, 2026 | 6.79 | 7.04 | 6.78 | 7.00 | 7.00 | 3.09% | 12,166,500 |
| Jan 21, 2026 | 6.85 | 6.85 | 6.74 | 6.79 | 6.79 | -0.88% | 8,380,100 |
| Jan 20, 2026 | 6.75 | 6.85 | 6.72 | 6.85 | 6.85 | 1.48% | 8,469,323 |
| Jan 19, 2026 | 6.65 | 6.76 | 6.64 | 6.75 | 6.75 | 1.20% | 6,616,246 |
| Jan 16, 2026 | 6.77 | 6.77 | 6.63 | 6.67 | 6.67 | -1.04% | 6,481,200 |
| Jan 15, 2026 | 6.68 | 6.77 | 6.65 | 6.74 | 6.74 | 0.60% | 6,717,078 |
| Jan 14, 2026 | 6.75 | 6.78 | 6.61 | 6.70 | 6.70 | -0.89% | 10,661,350 |
| Jan 13, 2026 | 6.79 | 6.81 | 6.74 | 6.76 | 6.76 | -0.44% | 8,821,928 |
| Jan 12, 2026 | 6.77 | 6.81 | 6.71 | 6.79 | 6.79 | 0.30% | 10,404,900 |
| Jan 9, 2026 | 6.72 | 6.77 | 6.69 | 6.77 | 6.77 | 0.74% | 6,750,085 |
| Jan 8, 2026 | 6.66 | 6.74 | 6.64 | 6.72 | 6.72 | 0.90% | 6,063,500 |
| Jan 7, 2026 | 6.71 | 6.74 | 6.64 | 6.66 | 6.66 | -0.89% | 6,215,715 |
| Jan 6, 2026 | 6.64 | 6.74 | 6.61 | 6.72 | 6.72 | 1.20% | 7,032,300 |
| Jan 5, 2026 | 6.56 | 6.67 | 6.53 | 6.64 | 6.64 | 1.37% | 8,674,174 |
| Dec 31, 2025 | 6.60 | 6.66 | 6.53 | 6.55 | 6.55 | -1.06% | 7,017,112 |
| Dec 30, 2025 | 6.67 | 6.69 | 6.61 | 6.62 | 6.62 | -0.75% | 4,613,200 |
| Dec 29, 2025 | 6.73 | 6.75 | 6.63 | 6.67 | 6.67 | -1.04% | 6,913,584 |
| Dec 26, 2025 | 6.81 | 6.83 | 6.73 | 6.74 | 6.74 | -1.32% | 5,414,361 |
| Dec 25, 2025 | 6.85 | 6.86 | 6.81 | 6.83 | 6.83 | - | 3,830,300 |
| Dec 24, 2025 | 6.79 | 6.85 | 6.78 | 6.83 | 6.83 | 0.59% | 4,476,359 |
| Dec 23, 2025 | 6.81 | 6.83 | 6.77 | 6.79 | 6.79 | -0.15% | 3,809,084 |
| Dec 22, 2025 | 6.91 | 6.93 | 6.80 | 6.80 | 6.80 | -1.45% | 6,433,200 |
| Dec 19, 2025 | 6.85 | 6.94 | 6.82 | 6.90 | 6.90 | 0.88% | 4,284,600 |
| Dec 18, 2025 | 6.78 | 6.87 | 6.71 | 6.84 | 6.84 | 0.88% | 4,725,900 |
| Dec 17, 2025 | 6.75 | 6.82 | 6.68 | 6.78 | 6.78 | - | 5,486,000 |
| Dec 16, 2025 | 6.80 | 6.84 | 6.74 | 6.78 | 6.78 | -0.29% | 5,470,145 |
| Dec 15, 2025 | 6.71 | 6.85 | 6.66 | 6.80 | 6.80 | 1.64% | 7,484,744 |
| Dec 12, 2025 | 6.76 | 6.78 | 6.67 | 6.69 | 6.69 | -0.59% | 5,688,275 |
| Dec 11, 2025 | 6.86 | 6.87 | 6.73 | 6.73 | 6.73 | -1.90% | 5,719,900 |
| Dec 10, 2025 | 6.80 | 6.90 | 6.76 | 6.86 | 6.86 | 0.73% | 7,016,400 |
| Dec 9, 2025 | 6.85 | 6.87 | 6.79 | 6.81 | 6.81 | -0.44% | 5,285,070 |
| Dec 8, 2025 | 6.92 | 6.95 | 6.82 | 6.84 | 6.84 | -1.01% | 7,408,614 |
| Dec 5, 2025 | 6.96 | 7.01 | 6.84 | 6.91 | 6.91 | -1.14% | 8,254,700 |
| Dec 4, 2025 | 7.08 | 7.14 | 6.94 | 6.99 | 6.99 | -1.83% | 6,971,961 |
| Dec 3, 2025 | 7.09 | 7.13 | 7.05 | 7.12 | 7.12 | 0.42% | 5,452,175 |
| Dec 2, 2025 | 7.11 | 7.13 | 7.06 | 7.09 | 7.09 | -0.42% | 5,178,875 |
| Dec 1, 2025 | 7.07 | 7.25 | 7.04 | 7.12 | 7.12 | 1.42% | 7,363,006 |
| Nov 28, 2025 | 6.97 | 7.04 | 6.94 | 7.02 | 7.02 | 0.57% | 4,594,300 |