Guangdong DP Co.,Ltd. (SHE:300808)
China
· Delayed Price · Currency is CNY 25.80
-0.85 (-3.19%)
Apr 30, 2026, 2:46 PM CST
Guangdong DP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 26.03 | 27.07 | 25.74 | 26.65 | 26.65 | 1.68% | 3,674,100 |
| Apr 28, 2026 | 24.68 | 26.89 | 24.68 | 26.21 | 26.21 | 8.08% | 5,986,909 |
| Apr 27, 2026 | 23.55 | 24.35 | 22.98 | 24.25 | 24.25 | 3.50% | 2,800,300 |
| Apr 24, 2026 | 22.96 | 24.38 | 22.86 | 23.43 | 23.43 | 1.91% | 3,245,900 |
| Apr 23, 2026 | 24.11 | 24.11 | 22.48 | 22.99 | 22.99 | -4.88% | 4,882,800 |
| Apr 22, 2026 | 24.77 | 24.77 | 24.15 | 24.17 | 24.17 | -2.42% | 2,968,954 |
| Apr 21, 2026 | 25.00 | 25.23 | 24.52 | 24.77 | 24.77 | -0.92% | 1,801,309 |
| Apr 20, 2026 | 24.85 | 25.69 | 24.53 | 25.00 | 25.00 | 0.77% | 3,255,909 |
| Apr 17, 2026 | 24.93 | 25.08 | 24.44 | 24.81 | 24.81 | -0.88% | 2,273,609 |
| Apr 16, 2026 | 25.03 | 25.09 | 24.28 | 25.03 | 25.03 | 0.52% | 2,682,600 |
| Apr 15, 2026 | 24.99 | 25.62 | 24.83 | 24.90 | 24.90 | -1.19% | 1,775,000 |
| Apr 14, 2026 | 25.61 | 25.61 | 24.58 | 25.20 | 25.20 | -1.68% | 3,304,200 |
| Apr 13, 2026 | 26.10 | 26.22 | 25.47 | 25.63 | 25.63 | -2.77% | 2,830,300 |
| Apr 10, 2026 | 26.60 | 26.60 | 26.00 | 26.36 | 26.36 | -0.42% | 2,761,000 |
| Apr 9, 2026 | 26.25 | 26.69 | 25.50 | 26.47 | 26.47 | -0.53% | 2,805,600 |
| Apr 8, 2026 | 26.28 | 26.69 | 25.70 | 26.61 | 26.61 | 1.68% | 4,665,400 |
| Apr 7, 2026 | 27.84 | 27.93 | 25.78 | 26.17 | 26.17 | -5.76% | 4,794,100 |
| Apr 3, 2026 | 25.71 | 29.15 | 25.32 | 27.77 | 27.77 | 8.48% | 6,652,200 |
| Apr 2, 2026 | 26.78 | 26.78 | 25.50 | 25.60 | 25.60 | -3.87% | 1,712,600 |
| Apr 1, 2026 | 26.97 | 27.10 | 26.50 | 26.63 | 26.63 | 0.49% | 1,162,200 |
| Mar 31, 2026 | 26.75 | 27.50 | 26.37 | 26.50 | 26.50 | -0.93% | 1,624,400 |
| Mar 30, 2026 | 26.50 | 26.76 | 26.15 | 26.75 | 26.75 | - | 1,276,200 |
| Mar 27, 2026 | 26.21 | 26.88 | 25.68 | 26.75 | 26.75 | 1.44% | 1,863,800 |
| Mar 26, 2026 | 27.58 | 27.75 | 25.90 | 26.37 | 26.37 | -4.49% | 2,386,300 |
| Mar 25, 2026 | 26.75 | 27.67 | 26.53 | 27.61 | 27.61 | 2.72% | 2,492,000 |
| Mar 24, 2026 | 26.50 | 26.94 | 25.49 | 26.88 | 26.88 | 3.78% | 2,254,300 |
| Mar 23, 2026 | 27.11 | 27.80 | 25.65 | 25.90 | 25.90 | -5.30% | 2,896,100 |
| Mar 20, 2026 | 28.26 | 28.40 | 27.26 | 27.35 | 27.35 | -2.39% | 2,152,400 |
| Mar 19, 2026 | 28.52 | 28.60 | 27.80 | 28.02 | 28.02 | -2.74% | 1,998,300 |
| Mar 18, 2026 | 28.92 | 29.10 | 28.44 | 28.81 | 28.81 | 0.56% | 1,530,400 |
| Mar 17, 2026 | 29.64 | 29.90 | 28.52 | 28.65 | 28.65 | -2.52% | 1,716,000 |
| Mar 16, 2026 | 29.50 | 30.19 | 28.92 | 29.39 | 29.39 | -0.14% | 2,033,800 |
| Mar 13, 2026 | 29.61 | 30.20 | 28.98 | 29.43 | 29.43 | -1.27% | 2,172,700 |
| Mar 12, 2026 | 30.59 | 30.59 | 29.57 | 29.81 | 29.81 | -2.61% | 2,153,300 |
| Mar 11, 2026 | 31.22 | 31.79 | 30.43 | 30.61 | 30.61 | -1.95% | 2,401,000 |
| 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 |