Guangdong DP Co.,Ltd. (SHE:300808)
China
· Delayed Price · Currency is CNY 31.01
-0.21 (-0.67%)
Mar 11, 2026, 10:35 AM CST
Guangdong DP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 30.88 | 31.41 | 30.68 | 31.22 | 31.22 | 2.33% | 2,388,600 |
| Mar 9, 2026 | 30.43 | 31.42 | 29.80 | 30.51 | 30.51 | -2.02% | 3,122,300 |
| Mar 6, 2026 | 30.85 | 31.68 | 30.21 | 31.14 | 31.14 | 0.35% | 2,087,900 |
| Mar 5, 2026 | 30.14 | 31.58 | 30.14 | 31.03 | 31.03 | 2.85% | 2,765,700 |
| Mar 4, 2026 | 29.76 | 30.50 | 29.50 | 30.17 | 30.17 | 0.37% | 2,036,900 |
| Mar 3, 2026 | 31.17 | 31.25 | 30.05 | 30.06 | 30.06 | -3.38% | 2,765,800 |
| Mar 2, 2026 | 32.01 | 32.69 | 30.00 | 31.11 | 31.11 | -5.53% | 5,533,600 |
| Feb 27, 2026 | 34.15 | 34.29 | 32.60 | 32.93 | 32.93 | -4.41% | 3,575,000 |
| Feb 26, 2026 | 33.56 | 34.49 | 33.34 | 34.45 | 34.45 | 2.65% | 3,847,600 |
| Feb 25, 2026 | 33.50 | 34.15 | 32.98 | 33.56 | 33.56 | 0.27% | 3,234,400 |
| Feb 24, 2026 | 33.97 | 34.07 | 33.08 | 33.47 | 33.47 | -0.33% | 2,504,300 |
| Feb 13, 2026 | 34.06 | 34.54 | 33.40 | 33.58 | 33.58 | -2.53% | 3,053,900 |
| Feb 12, 2026 | 33.55 | 34.88 | 33.19 | 34.45 | 34.45 | 2.90% | 5,051,700 |
| Feb 11, 2026 | 33.39 | 33.84 | 32.30 | 33.48 | 33.48 | -0.53% | 4,347,100 |
| Feb 10, 2026 | 32.88 | 33.82 | 31.93 | 33.66 | 33.66 | 2.37% | 5,126,977 |
| Feb 9, 2026 | 31.42 | 32.98 | 31.08 | 32.88 | 32.88 | 6.13% | 7,127,400 |
| Feb 6, 2026 | 31.48 | 31.94 | 30.88 | 30.98 | 30.98 | -1.99% | 2,771,005 |
| Feb 5, 2026 | 31.18 | 32.32 | 30.97 | 31.61 | 31.61 | 0.19% | 3,962,200 |
| Feb 4, 2026 | 33.00 | 34.40 | 29.88 | 31.55 | 31.55 | -3.75% | 8,385,705 |
| Feb 3, 2026 | 31.98 | 32.84 | 31.20 | 32.78 | 32.78 | 3.41% | 4,392,300 |
| Feb 2, 2026 | 33.60 | 33.74 | 31.67 | 31.70 | 31.70 | -5.20% | 5,171,600 |
| Jan 30, 2026 | 32.12 | 35.44 | 32.00 | 33.44 | 33.44 | 2.61% | 9,241,300 |
| Jan 29, 2026 | 31.94 | 32.88 | 31.55 | 32.59 | 32.59 | 1.43% | 4,746,900 |
| Jan 28, 2026 | 32.01 | 33.55 | 31.83 | 32.13 | 32.13 | -1.89% | 5,870,205 |
| Jan 27, 2026 | 31.90 | 32.80 | 29.97 | 32.75 | 32.75 | 2.54% | 8,882,300 |
| Jan 26, 2026 | 28.20 | 32.42 | 28.20 | 31.94 | 31.94 | 13.26% | 12,883,900 |
| Jan 23, 2026 | 28.01 | 28.41 | 27.90 | 28.20 | 28.20 | 0.57% | 2,186,400 |
| Jan 22, 2026 | 27.80 | 28.52 | 27.51 | 28.04 | 28.04 | 0.86% | 2,208,100 |
| Jan 21, 2026 | 27.65 | 28.13 | 27.41 | 27.80 | 27.80 | -0.07% | 1,921,700 |
| Jan 20, 2026 | 27.97 | 29.27 | 27.65 | 27.82 | 27.82 | -0.50% | 2,640,500 |
| Jan 19, 2026 | 28.40 | 28.43 | 27.90 | 27.96 | 27.96 | -1.79% | 2,191,000 |
| Jan 16, 2026 | 28.68 | 29.03 | 28.30 | 28.47 | 28.47 | -1.04% | 2,143,300 |
| Jan 15, 2026 | 28.60 | 29.47 | 28.41 | 28.77 | 28.77 | -0.14% | 2,263,200 |
| Jan 14, 2026 | 28.92 | 29.09 | 28.30 | 28.81 | 28.81 | -0.48% | 3,834,012 |
| Jan 13, 2026 | 29.25 | 29.58 | 28.76 | 28.95 | 28.95 | -1.19% | 2,714,100 |
| Jan 12, 2026 | 29.70 | 29.99 | 29.01 | 29.30 | 29.30 | -1.35% | 3,138,900 |
| Jan 9, 2026 | 30.39 | 30.70 | 29.14 | 29.70 | 29.70 | -1.98% | 3,706,305 |
| Jan 8, 2026 | 28.46 | 30.58 | 27.80 | 30.30 | 30.30 | 6.39% | 5,701,325 |
| Jan 7, 2026 | 29.13 | 29.27 | 28.39 | 28.48 | 28.48 | -2.26% | 2,620,800 |
| Jan 6, 2026 | 29.20 | 29.24 | 28.83 | 29.14 | 29.14 | -0.61% | 1,928,000 |
| Jan 5, 2026 | 30.26 | 30.40 | 29.00 | 29.32 | 29.32 | -2.49% | 3,084,700 |
| Dec 31, 2025 | 30.99 | 31.20 | 29.73 | 30.07 | 30.07 | -3.00% | 2,613,300 |
| Dec 30, 2025 | 30.93 | 31.30 | 30.44 | 31.00 | 31.00 | 0.23% | 2,384,200 |
| Dec 29, 2025 | 30.68 | 31.66 | 30.50 | 30.93 | 30.93 | 0.75% | 3,435,000 |
| Dec 26, 2025 | 29.70 | 30.89 | 29.66 | 30.70 | 30.70 | 2.71% | 3,603,700 |
| Dec 25, 2025 | 30.22 | 30.22 | 29.66 | 29.89 | 29.89 | -0.20% | 2,052,200 |
| Dec 24, 2025 | 29.04 | 31.78 | 29.04 | 29.95 | 29.95 | 3.13% | 5,836,348 |
| Dec 23, 2025 | 28.81 | 29.47 | 28.68 | 29.04 | 29.04 | 0.24% | 1,189,312 |
| Dec 22, 2025 | 29.77 | 30.38 | 28.85 | 28.97 | 28.97 | -2.62% | 1,703,937 |
| Dec 19, 2025 | 29.11 | 29.87 | 28.80 | 29.75 | 29.75 | 2.87% | 1,556,200 |
| Dec 18, 2025 | 28.76 | 29.37 | 28.75 | 28.92 | 28.92 | -0.45% | 1,101,840 |
| Dec 17, 2025 | 28.16 | 29.19 | 27.85 | 29.05 | 29.05 | 2.72% | 1,659,975 |
| Dec 16, 2025 | 29.67 | 29.67 | 28.16 | 28.28 | 28.28 | -4.78% | 2,064,200 |
| Dec 15, 2025 | 30.69 | 30.98 | 29.58 | 29.70 | 29.70 | -4.19% | 2,501,200 |
| Dec 12, 2025 | 29.48 | 31.50 | 29.41 | 31.00 | 31.00 | 5.51% | 4,666,512 |
| Dec 11, 2025 | 29.97 | 30.29 | 29.33 | 29.38 | 29.38 | -1.97% | 1,342,800 |
| Dec 10, 2025 | 29.37 | 29.99 | 28.97 | 29.97 | 29.97 | 1.59% | 1,447,900 |
| Dec 9, 2025 | 29.45 | 29.85 | 29.22 | 29.50 | 29.50 | -0.77% | 1,554,805 |
| Dec 8, 2025 | 29.45 | 30.30 | 29.18 | 29.73 | 29.73 | 1.47% | 1,530,400 |
| Dec 5, 2025 | 29.88 | 30.03 | 28.84 | 29.30 | 29.30 | -1.68% | 1,668,800 |
| Dec 4, 2025 | 30.61 | 30.97 | 29.55 | 29.80 | 29.80 | -2.61% | 1,834,200 |
| Dec 3, 2025 | 29.33 | 30.99 | 29.28 | 30.60 | 30.60 | 3.76% | 4,055,000 |
| Dec 2, 2025 | 29.64 | 30.48 | 29.28 | 29.49 | 29.49 | -0.07% | 1,769,700 |
| Dec 1, 2025 | 29.60 | 29.96 | 29.34 | 29.51 | 29.51 | -0.47% | 1,711,500 |
| Nov 28, 2025 | 28.82 | 30.12 | 28.73 | 29.65 | 29.65 | 2.67% | 2,016,700 |
| Nov 27, 2025 | 28.79 | 29.39 | 28.52 | 28.88 | 28.88 | 1.40% | 1,686,900 |
| Nov 26, 2025 | 28.82 | 28.99 | 28.23 | 28.48 | 28.48 | -1.21% | 1,283,701 |
| Nov 25, 2025 | 28.37 | 29.10 | 28.08 | 28.83 | 28.83 | 1.62% | 1,402,600 |
| Nov 24, 2025 | 27.37 | 28.95 | 27.15 | 28.37 | 28.37 | 5.07% | 2,106,300 |
| Nov 21, 2025 | 27.36 | 28.00 | 26.56 | 27.00 | 27.00 | -2.49% | 2,238,395 |
| Nov 20, 2025 | 27.61 | 27.90 | 27.36 | 27.69 | 27.69 | 0.29% | 686,701 |
| Nov 19, 2025 | 27.68 | 28.00 | 27.23 | 27.61 | 27.61 | -0.47% | 1,282,201 |
| Nov 18, 2025 | 28.30 | 28.35 | 27.60 | 27.74 | 27.74 | -1.98% | 1,332,900 |
| Nov 17, 2025 | 27.82 | 28.65 | 27.82 | 28.30 | 28.30 | 0.75% | 1,641,100 |
| Nov 14, 2025 | 28.36 | 28.70 | 28.04 | 28.09 | 28.09 | -1.23% | 1,441,300 |
| Nov 13, 2025 | 28.30 | 28.76 | 28.04 | 28.44 | 28.44 | 0.60% | 1,284,500 |
| Nov 12, 2025 | 28.46 | 28.60 | 28.09 | 28.27 | 28.27 | -0.67% | 1,061,200 |
| Nov 11, 2025 | 28.92 | 29.42 | 28.32 | 28.46 | 28.46 | -1.49% | 1,611,701 |
| Nov 10, 2025 | 29.61 | 29.78 | 28.68 | 28.89 | 28.89 | -2.43% | 1,686,400 |
| Nov 7, 2025 | 29.30 | 29.75 | 29.04 | 29.61 | 29.61 | 0.34% | 1,254,405 |
| Nov 6, 2025 | 29.48 | 29.80 | 29.00 | 29.51 | 29.51 | -0.27% | 1,803,500 |
| Nov 5, 2025 | 29.71 | 29.90 | 29.42 | 29.59 | 29.59 | -0.77% | 1,463,600 |
| Nov 4, 2025 | 30.50 | 30.95 | 29.63 | 29.82 | 29.82 | -3.40% | 1,861,800 |
| Nov 3, 2025 | 30.49 | 30.98 | 30.21 | 30.87 | 30.87 | 0.55% | 2,303,010 |
| Oct 31, 2025 | 30.15 | 31.10 | 29.85 | 30.70 | 30.70 | 1.72% | 2,443,000 |
| Oct 30, 2025 | 30.89 | 31.11 | 30.00 | 30.18 | 30.18 | -2.33% | 2,321,300 |
| Oct 29, 2025 | 30.15 | 31.38 | 29.56 | 30.90 | 30.90 | 3.34% | 4,075,000 |
| Oct 28, 2025 | 29.43 | 30.40 | 28.90 | 29.90 | 29.90 | 1.60% | 2,831,700 |
| Oct 27, 2025 | 29.43 | 29.52 | 28.75 | 29.43 | 29.43 | 0.07% | 3,051,600 |
| Oct 24, 2025 | 29.90 | 30.19 | 29.15 | 29.41 | 29.41 | -1.80% | 2,588,500 |
| Oct 23, 2025 | 28.94 | 30.09 | 28.59 | 29.95 | 29.95 | 2.92% | 3,034,100 |
| Oct 22, 2025 | 29.20 | 30.10 | 28.94 | 29.10 | 29.10 | -0.72% | 3,183,400 |
| Oct 21, 2025 | 28.34 | 30.75 | 28.33 | 29.31 | 29.31 | 3.46% | 4,569,700 |
| Oct 20, 2025 | 28.83 | 29.23 | 27.95 | 28.33 | 28.33 | -0.98% | 2,500,100 |
| Oct 17, 2025 | 30.29 | 30.37 | 28.40 | 28.61 | 28.61 | -5.33% | 4,119,705 |
| Oct 16, 2025 | 28.37 | 31.75 | 28.37 | 30.22 | 30.22 | 6.18% | 6,737,600 |
| Oct 15, 2025 | 28.43 | 29.10 | 28.21 | 28.46 | 28.46 | -0.35% | 1,451,000 |
| Oct 14, 2025 | 29.35 | 29.48 | 28.43 | 28.56 | 28.56 | -2.16% | 2,109,200 |
| Oct 13, 2025 | 28.00 | 29.56 | 27.80 | 29.19 | 29.19 | 0.21% | 3,425,200 |
| Oct 10, 2025 | 27.35 | 29.13 | 27.21 | 29.13 | 29.13 | 6.00% | 4,105,400 |