Dongguan Development (Holdings) Co., Ltd Class A 000828
SZSE · China · Transportation
CNY 9.97+0.06 (+0.61%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 9.97 | +0.61% | CNY 9.93 | CNY 10.01 | CNY 9.88 | 3.70M |
| 2026-09-29 | CNY 9.91 | -0.20% | CNY 9.84 | CNY 9.98 | CNY 9.79 | 4.40M |
| 2026-09-28 | CNY 9.93 | -1.10% | CNY 10.01 | CNY 10.05 | CNY 9.87 | 4.12M |
| 2026-09-24 | CNY 10.04 | -0.69% | CNY 10.11 | CNY 10.13 | CNY 9.98 | 3.56M |
| 2026-09-23 | CNY 10.11 | +0.70% | CNY 10.09 | CNY 10.16 | CNY 10.05 | 4.38M |
| 2026-09-22 | CNY 10.04 | -0.59% | CNY 10.12 | CNY 10.12 | CNY 10.03 | 4.56M |
| 2026-09-21 | CNY 10.10 | 0.00% | CNY 10.10 | CNY 10.16 | CNY 10.06 | 3.90M |
| 2026-09-18 | CNY 10.10 | -0.39% | CNY 10.12 | CNY 10.18 | CNY 10.07 | 4.52M |
| 2026-09-17 | CNY 10.14 | -0.10% | CNY 10.13 | CNY 10.22 | CNY 10.01 | 5.31M |
| 2026-09-16 | CNY 10.15 | +0.89% | CNY 10.01 | CNY 10.15 | CNY 9.98 | 4.64M |
| 2026-09-15 | CNY 10.06 | -0.20% | CNY 10.03 | CNY 10.15 | CNY 9.94 | 5.65M |
| 2026-09-14 | CNY 10.08 | +0.50% | CNY 10.05 | CNY 10.11 | CNY 10.01 | 4.04M |
| 2026-09-11 | CNY 10.03 | -1.76% | CNY 10.19 | CNY 10.23 | CNY 10.00 | 6.11M |
| 2026-09-10 | CNY 10.21 | +0.89% | CNY 10.12 | CNY 10.29 | CNY 10.09 | 6.15M |
| 2026-09-09 | CNY 10.12 | -0.10% | CNY 10.12 | CNY 10.29 | CNY 10.07 | 5.96M |
| 2026-09-08 | CNY 10.13 | +0.40% | CNY 10.10 | CNY 10.22 | CNY 10.01 | 7.80M |
| 2026-09-07 | CNY 10.09 | +0.20% | CNY 10.14 | CNY 10.18 | CNY 10.02 | 5.30M |
| 2026-09-04 | CNY 10.07 | +0.50% | CNY 10.07 | CNY 10.18 | CNY 10.01 | 7.32M |
| 2026-09-03 | CNY 10.02 | -1.09% | CNY 10.08 | CNY 10.19 | CNY 10.00 | 6.21M |
| 2026-09-02 | CNY 10.13 | -0.98% | CNY 10.18 | CNY 10.24 | CNY 10.07 | 5.15M |
| 2026-09-01 | CNY 10.23 | +0.10% | CNY 10.22 | CNY 10.29 | CNY 10.15 | 5.06M |
| 2026-08-31 | CNY 10.22 | 0.00% | CNY 10.19 | CNY 10.31 | CNY 10.15 | 6.58M |
| 2026-08-28 | CNY 10.22 | -1.06% | CNY 10.28 | CNY 10.36 | CNY 10.13 | 8.38M |
| 2026-08-27 | CNY 10.33 | +1.67% | CNY 10.18 | CNY 10.38 | CNY 10.13 | 11.55M |
| 2026-08-26 | CNY 10.16 | +1.60% | CNY 10.00 | CNY 10.29 | CNY 9.95 | 11.17M |
| 2026-08-25 | CNY 10.00 | +0.70% | CNY 9.89 | CNY 10.05 | CNY 9.87 | 9.69M |
| 2026-08-24 | CNY 9.93 | +4.64% | CNY 9.77 | CNY 10.07 | CNY 9.70 | 20.48M |
| 2026-08-21 | CNY 9.49 | -0.52% | CNY 9.55 | CNY 9.57 | CNY 9.42 | 7.78M |
| 2026-08-20 | CNY 9.54 | -1.85% | CNY 9.62 | CNY 9.69 | CNY 9.52 | 9.07M |
| 2026-08-19 | CNY 9.72 | -0.10% | CNY 9.75 | CNY 9.79 | CNY 9.64 | 6.09M |
| 2026-08-18 | CNY 9.73 | -0.82% | CNY 9.80 | CNY 9.82 | CNY 9.73 | 3.38M |
| 2026-08-17 | CNY 9.81 | +0.31% | CNY 9.78 | CNY 9.82 | CNY 9.71 | 4.37M |
| 2026-08-14 | CNY 9.78 | -0.71% | CNY 9.84 | CNY 9.87 | CNY 9.78 | 3.75M |
| 2026-08-13 | CNY 9.85 | -0.51% | CNY 9.91 | CNY 9.92 | CNY 9.81 | 4.39M |
| 2026-08-12 | CNY 9.90 | +0.10% | CNY 9.89 | CNY 9.95 | CNY 9.85 | 3.94M |
| 2026-08-11 | CNY 9.89 | -1.00% | CNY 9.98 | CNY 10.04 | CNY 9.87 | 5.31M |
| 2026-08-10 | CNY 9.99 | +0.50% | CNY 9.94 | CNY 10.05 | CNY 9.90 | 6.15M |
| 2026-08-07 | CNY 9.94 | -0.20% | CNY 9.94 | CNY 9.97 | CNY 9.87 | 4.77M |
| 2026-08-06 | CNY 9.96 | -0.99% | CNY 10.06 | CNY 10.08 | CNY 9.89 | 6.19M |
| 2026-08-05 | CNY 10.06 | -0.30% | CNY 10.09 | CNY 10.17 | CNY 10.06 | 5.95M |
| 2026-08-04 | CNY 10.09 | -0.88% | CNY 10.20 | CNY 10.22 | CNY 10.07 | 4.77M |
| 2026-08-03 | CNY 10.18 | +0.30% | CNY 10.12 | CNY 10.27 | CNY 10.11 | 5.54M |
| 2026-07-31 | CNY 10.15 | +0.79% | CNY 10.03 | CNY 10.17 | CNY 10.00 | 6.88M |
| 2026-07-30 | CNY 10.07 | +0.70% | CNY 9.97 | CNY 10.13 | CNY 9.95 | 7.80M |
| 2026-07-29 | CNY 10.00 | +1.42% | CNY 9.87 | CNY 10.04 | CNY 9.87 | 7.31M |
| 2026-07-28 | CNY 9.86 | +0.31% | CNY 9.83 | CNY 9.89 | CNY 9.77 | 4.69M |
| 2026-07-27 | CNY 9.83 | +0.20% | CNY 9.78 | CNY 9.89 | CNY 9.77 | 5.20M |
| 2026-07-24 | CNY 9.81 | -1.31% | CNY 9.92 | CNY 10.00 | CNY 9.80 | 6.00M |
| 2026-07-23 | CNY 9.94 | +0.30% | CNY 9.87 | CNY 9.97 | CNY 9.85 | 5.60M |
| 2026-07-22 | CNY 9.91 | -0.10% | CNY 9.93 | CNY 9.95 | CNY 9.77 | 8.13M |
| 2026-07-21 | CNY 9.92 | +0.30% | CNY 9.88 | CNY 10.08 | CNY 9.85 | 8.38M |
| 2026-07-20 | CNY 9.89 | +0.61% | CNY 9.88 | CNY 10.08 | CNY 9.82 | 11.09M |
| 2026-07-17 | CNY 9.83 | -1.21% | CNY 9.93 | CNY 10.07 | CNY 9.80 | 8.34M |
| 2026-07-16 | CNY 9.95 | -0.30% | CNY 9.94 | CNY 10.08 | CNY 9.89 | 5.63M |
| 2026-07-15 | CNY 9.98 | +1.73% | CNY 9.81 | CNY 9.99 | CNY 9.79 | 4.95M |
| 2026-07-14 | CNY 9.81 | +1.98% | CNY 9.63 | CNY 9.88 | CNY 9.57 | 6.10M |
| 2026-07-13 | CNY 9.62 | +0.84% | CNY 9.54 | CNY 9.68 | CNY 9.53 | 5.21M |
| 2026-07-10 | CNY 9.54 | -0.93% | CNY 9.60 | CNY 9.64 | CNY 9.46 | 5.06M |
| 2026-07-09 | CNY 9.63 | -0.52% | CNY 9.62 | CNY 9.72 | CNY 9.61 | 4.07M |
| 2026-07-08 | CNY 9.68 | +0.31% | CNY 9.62 | CNY 9.75 | CNY 9.58 | 3.69M |
| 2026-07-07 | CNY 9.65 | -0.82% | CNY 9.73 | CNY 9.76 | CNY 9.57 | 3.83M |
| 2026-07-06 | CNY 9.73 | +0.52% | CNY 9.71 | CNY 9.77 | CNY 9.61 | 5.53M |
| 2026-07-03 | CNY 9.68 | -0.31% | CNY 9.75 | CNY 9.80 | CNY 9.67 | 3.90M |
| 2026-07-02 | CNY 9.71 | 0.00% | CNY 9.70 | CNY 9.80 | CNY 9.60 | 4.01M |
| 2026-07-01 | CNY 9.71 | +3.74% | CNY 9.35 | CNY 9.73 | CNY 9.31 | 7.70M |
| 2026-06-30 | CNY 9.36 | -1.06% | CNY 9.41 | CNY 9.44 | CNY 9.29 | 3.29M |
| 2026-06-29 | CNY 9.46 | +0.64% | CNY 9.36 | CNY 9.48 | CNY 9.15 | 6.11M |
| 2026-06-26 | CNY 9.40 | -2.08% | CNY 9.56 | CNY 9.62 | CNY 9.38 | 5.51M |
| 2026-06-25 | CNY 9.60 | +0.21% | CNY 9.54 | CNY 9.71 | CNY 9.50 | 6.04M |
| 2026-06-24 | CNY 9.58 | -4.01% | CNY 9.99 | CNY 9.99 | CNY 9.55 | 9.20M |
| 2026-06-23 | CNY 9.98 | +2.36% | CNY 10.35 | CNY 10.50 | CNY 9.89 | 14.48M |
| 2026-06-22 | CNY 9.75 | +1.56% | CNY 9.54 | CNY 9.76 | CNY 9.43 | 5.83M |
| 2026-06-18 | CNY 9.60 | -1.23% | CNY 9.70 | CNY 9.72 | CNY 9.54 | 3.66M |
| 2026-06-17 | CNY 9.72 | -1.22% | CNY 9.83 | CNY 9.84 | CNY 9.68 | 4.09M |
| 2026-06-16 | CNY 9.84 | -0.51% | CNY 9.89 | CNY 9.92 | CNY 9.76 | 4.32M |
| 2026-06-15 | CNY 9.89 | -0.10% | CNY 9.94 | CNY 10.05 | CNY 9.89 | 6.35M |
| 2026-06-12 | CNY 9.90 | +1.23% | CNY 9.78 | CNY 9.94 | CNY 9.73 | 4.23M |
| 2026-06-11 | CNY 9.78 | -0.71% | CNY 9.81 | CNY 9.89 | CNY 9.72 | 3.02M |
| 2026-06-10 | CNY 9.85 | +0.72% | CNY 9.77 | CNY 9.85 | CNY 9.72 | 3.38M |
| 2026-06-09 | CNY 9.78 | -0.71% | CNY 9.85 | CNY 9.85 | CNY 9.72 | 3.83M |
| 2026-06-08 | CNY 9.85 | -1.01% | CNY 9.92 | CNY 9.94 | CNY 9.72 | 6.79M |
| 2026-06-05 | CNY 9.95 | -0.10% | CNY 9.96 | CNY 10.10 | CNY 9.92 | 4.60M |
| 2026-06-04 | CNY 9.96 | -1.09% | CNY 10.08 | CNY 10.13 | CNY 9.93 | 4.93M |
| 2026-06-03 | CNY 10.07 | -0.40% | CNY 10.13 | CNY 10.13 | CNY 9.97 | 5.43M |
| 2026-06-02 | CNY 10.11 | -1.08% | CNY 10.17 | CNY 10.32 | CNY 10.09 | 5.14M |
| 2026-06-01 | CNY 10.22 | +0.99% | CNY 10.08 | CNY 10.23 | CNY 9.95 | 6.24M |
| 2026-05-29 | CNY 10.12 | +1.71% | CNY 9.93 | CNY 10.19 | CNY 9.93 | 6.39M |
| 2026-05-28 | CNY 9.95 | -1.19% | CNY 10.01 | CNY 10.10 | CNY 9.90 | 4.47M |
| 2026-05-27 | CNY 10.07 | -1.56% | CNY 10.15 | CNY 10.27 | CNY 10.00 | 4.72M |
| 2026-05-26 | CNY 10.23 | +1.09% | CNY 10.09 | CNY 10.25 | CNY 10.05 | 5.53M |