Guangdong Dongpeng Holdings Co., Ltd. Class A 003012
SZSE · China · Non-Energy Minerals
CNY 4.74+0.11 (+2.38%)
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 4.74 | +2.38% | CNY 4.65 | CNY 4.79 | CNY 4.55 | 12.82M |
| 2026-09-29 | CNY 4.63 | +1.76% | CNY 4.55 | CNY 4.66 | CNY 4.51 | 9.34M |
| 2026-09-28 | CNY 4.55 | -1.30% | CNY 4.62 | CNY 4.64 | CNY 4.53 | 6.71M |
| 2026-09-24 | CNY 4.61 | -1.50% | CNY 4.66 | CNY 4.75 | CNY 4.58 | 8.09M |
| 2026-09-23 | CNY 4.68 | +0.43% | CNY 4.66 | CNY 4.80 | CNY 4.64 | 12.14M |
| 2026-09-22 | CNY 4.66 | +0.87% | CNY 4.62 | CNY 4.67 | CNY 4.59 | 7.06M |
| 2026-09-21 | CNY 4.62 | +1.99% | CNY 4.53 | CNY 4.62 | CNY 4.51 | 8.44M |
| 2026-09-18 | CNY 4.53 | +1.57% | CNY 4.46 | CNY 4.54 | CNY 4.45 | 7.77M |
| 2026-09-17 | CNY 4.46 | -0.67% | CNY 4.47 | CNY 4.50 | CNY 4.42 | 5.90M |
| 2026-09-16 | CNY 4.49 | -0.88% | CNY 4.52 | CNY 4.53 | CNY 4.45 | 6.55M |
| 2026-09-15 | CNY 4.53 | -1.31% | CNY 4.59 | CNY 4.62 | CNY 4.52 | 5.16M |
| 2026-09-14 | CNY 4.59 | +0.44% | CNY 4.59 | CNY 4.60 | CNY 4.53 | 5.92M |
| 2026-09-11 | CNY 4.57 | -2.97% | CNY 4.68 | CNY 4.71 | CNY 4.55 | 8.96M |
| 2026-09-10 | CNY 4.71 | -0.84% | CNY 4.74 | CNY 4.75 | CNY 4.67 | 7.62M |
| 2026-09-09 | CNY 4.75 | -1.25% | CNY 4.82 | CNY 4.82 | CNY 4.71 | 8.23M |
| 2026-09-08 | CNY 4.81 | +2.12% | CNY 4.69 | CNY 4.83 | CNY 4.69 | 10.04M |
| 2026-09-07 | CNY 4.71 | +0.43% | CNY 4.69 | CNY 4.75 | CNY 4.67 | 7.03M |
| 2026-09-04 | CNY 4.69 | +0.64% | CNY 4.68 | CNY 4.78 | CNY 4.66 | 9.98M |
| 2026-09-03 | CNY 4.66 | -1.48% | CNY 4.72 | CNY 4.74 | CNY 4.66 | 8.90M |
| 2026-09-02 | CNY 4.73 | -2.27% | CNY 4.81 | CNY 4.84 | CNY 4.69 | 9.76M |
| 2026-09-01 | CNY 4.84 | +0.83% | CNY 4.80 | CNY 4.89 | CNY 4.77 | 10.43M |
| 2026-08-31 | CNY 4.80 | +0.21% | CNY 4.85 | CNY 4.94 | CNY 4.79 | 11.70M |
| 2026-08-28 | CNY 4.79 | +1.70% | CNY 4.73 | CNY 4.82 | CNY 4.69 | 8.83M |
| 2026-08-27 | CNY 4.71 | -0.84% | CNY 4.73 | CNY 4.75 | CNY 4.69 | 6.60M |
| 2026-08-26 | CNY 4.75 | +0.21% | CNY 4.76 | CNY 4.81 | CNY 4.74 | 6.76M |
| 2026-08-25 | CNY 4.74 | +1.50% | CNY 4.65 | CNY 4.78 | CNY 4.65 | 8.09M |
| 2026-08-24 | CNY 4.67 | -0.21% | CNY 4.68 | CNY 4.77 | CNY 4.65 | 7.87M |
| 2026-08-21 | CNY 4.68 | -1.89% | CNY 4.77 | CNY 4.77 | CNY 4.62 | 6.78M |
| 2026-08-20 | CNY 4.77 | +2.36% | CNY 4.68 | CNY 4.78 | CNY 4.67 | 6.67M |
| 2026-08-19 | CNY 4.66 | -2.10% | CNY 4.75 | CNY 4.81 | CNY 4.64 | 8.47M |
| 2026-08-18 | CNY 4.76 | +0.42% | CNY 4.72 | CNY 4.77 | CNY 4.70 | 5.25M |
| 2026-08-17 | CNY 4.74 | +1.50% | CNY 4.68 | CNY 4.77 | CNY 4.64 | 6.91M |
| 2026-08-14 | CNY 4.67 | -0.85% | CNY 4.70 | CNY 4.75 | CNY 4.64 | 7.09M |
| 2026-08-13 | CNY 4.71 | -1.46% | CNY 4.77 | CNY 4.78 | CNY 4.69 | 7.76M |
| 2026-08-12 | CNY 4.78 | +1.49% | CNY 4.71 | CNY 4.81 | CNY 4.68 | 8.66M |
| 2026-08-11 | CNY 4.71 | -1.05% | CNY 4.76 | CNY 4.78 | CNY 4.70 | 7.11M |
| 2026-08-10 | CNY 4.76 | +2.59% | CNY 4.62 | CNY 4.77 | CNY 4.62 | 9.08M |
| 2026-08-07 | CNY 4.64 | -1.90% | CNY 4.72 | CNY 4.72 | CNY 4.59 | 10.64M |
| 2026-08-06 | CNY 4.73 | +0.42% | CNY 4.70 | CNY 4.75 | CNY 4.65 | 8.29M |
| 2026-08-05 | CNY 4.71 | -1.05% | CNY 4.77 | CNY 4.79 | CNY 4.70 | 7.56M |
| 2026-08-04 | CNY 4.76 | -1.86% | CNY 4.85 | CNY 4.89 | CNY 4.74 | 9.42M |
| 2026-08-03 | CNY 4.85 | +2.32% | CNY 4.79 | CNY 4.89 | CNY 4.76 | 10.61M |
| 2026-07-31 | CNY 4.74 | -2.27% | CNY 4.82 | CNY 4.89 | CNY 4.74 | 15.16M |
| 2026-07-30 | CNY 4.85 | +2.54% | CNY 4.71 | CNY 4.88 | CNY 4.68 | 13.95M |
| 2026-07-29 | CNY 4.73 | +4.42% | CNY 4.55 | CNY 4.74 | CNY 4.53 | 12.92M |
| 2026-07-28 | CNY 4.53 | +0.67% | CNY 4.48 | CNY 4.58 | CNY 4.47 | 6.62M |
| 2026-07-27 | CNY 4.50 | +2.97% | CNY 4.38 | CNY 4.53 | CNY 4.36 | 9.55M |
| 2026-07-24 | CNY 4.37 | -3.10% | CNY 4.49 | CNY 4.53 | CNY 4.37 | 9.09M |
| 2026-07-23 | CNY 4.51 | +0.67% | CNY 4.46 | CNY 4.51 | CNY 4.44 | 8.08M |
| 2026-07-22 | CNY 4.48 | -1.75% | CNY 4.57 | CNY 4.58 | CNY 4.44 | 12.10M |
| 2026-07-21 | CNY 4.56 | -2.56% | CNY 4.64 | CNY 4.69 | CNY 4.51 | 14.92M |
| 2026-07-20 | CNY 4.68 | -0.21% | CNY 4.72 | CNY 4.76 | CNY 4.61 | 13.08M |
| 2026-07-17 | CNY 4.69 | -1.47% | CNY 4.75 | CNY 4.83 | CNY 4.66 | 9.71M |
| 2026-07-16 | CNY 4.76 | +1.49% | CNY 4.65 | CNY 4.80 | CNY 4.64 | 10.17M |
| 2026-07-15 | CNY 4.69 | +1.74% | CNY 4.60 | CNY 4.72 | CNY 4.55 | 8.39M |
| 2026-07-14 | CNY 4.61 | +1.77% | CNY 4.53 | CNY 4.62 | CNY 4.49 | 7.87M |
| 2026-07-13 | CNY 4.53 | -0.66% | CNY 4.55 | CNY 4.59 | CNY 4.50 | 6.72M |
| 2026-07-10 | CNY 4.56 | +1.33% | CNY 4.50 | CNY 4.62 | CNY 4.42 | 8.79M |
| 2026-07-09 | CNY 4.50 | -0.88% | CNY 4.51 | CNY 4.55 | CNY 4.44 | 7.08M |
| 2026-07-08 | CNY 4.54 | +0.44% | CNY 4.50 | CNY 4.58 | CNY 4.44 | 5.65M |
| 2026-07-07 | CNY 4.52 | -2.59% | CNY 4.64 | CNY 4.64 | CNY 4.49 | 6.41M |
| 2026-07-06 | CNY 4.64 | +1.09% | CNY 4.60 | CNY 4.67 | CNY 4.56 | 6.05M |
| 2026-07-03 | CNY 4.59 | +2.23% | CNY 4.50 | CNY 4.62 | CNY 4.50 | 7.74M |
| 2026-07-02 | CNY 4.49 | +0.67% | CNY 4.45 | CNY 4.55 | CNY 4.42 | 8.67M |
| 2026-07-01 | CNY 4.46 | +2.29% | CNY 4.36 | CNY 4.52 | CNY 4.32 | 7.64M |
| 2026-06-30 | CNY 4.36 | -1.13% | CNY 4.42 | CNY 4.42 | CNY 4.29 | 8.20M |
| 2026-06-29 | CNY 4.41 | +0.46% | CNY 4.38 | CNY 4.45 | CNY 4.24 | 9.14M |
| 2026-06-26 | CNY 4.39 | -2.88% | CNY 4.48 | CNY 4.52 | CNY 4.37 | 11.62M |
| 2026-06-25 | CNY 4.52 | -0.88% | CNY 4.55 | CNY 4.61 | CNY 4.48 | 9.86M |
| 2026-06-24 | CNY 4.56 | -3.39% | CNY 4.72 | CNY 4.73 | CNY 4.55 | 8.55M |
| 2026-06-23 | CNY 4.72 | +0.21% | CNY 4.70 | CNY 4.84 | CNY 4.65 | 10.41M |
| 2026-06-22 | CNY 4.71 | +1.07% | CNY 4.67 | CNY 4.73 | CNY 4.55 | 7.38M |
| 2026-06-18 | CNY 4.66 | -1.48% | CNY 4.65 | CNY 4.70 | CNY 4.57 | 9.97M |
| 2026-06-17 | CNY 4.73 | +2.16% | CNY 4.68 | CNY 4.88 | CNY 4.66 | 11.75M |
| 2026-06-16 | CNY 4.63 | -1.28% | CNY 4.69 | CNY 4.69 | CNY 4.58 | 7.57M |
| 2026-06-15 | CNY 4.69 | -0.42% | CNY 4.78 | CNY 4.86 | CNY 4.68 | 12.39M |
| 2026-06-12 | CNY 4.71 | -0.21% | CNY 4.73 | CNY 4.80 | CNY 4.69 | 10.47M |
| 2026-06-11 | CNY 4.72 | -2.07% | CNY 4.82 | CNY 4.84 | CNY 4.67 | 9.13M |
| 2026-06-10 | CNY 4.82 | +1.05% | CNY 4.77 | CNY 4.83 | CNY 4.74 | 6.80M |
| 2026-06-09 | CNY 4.77 | -0.42% | CNY 4.79 | CNY 4.85 | CNY 4.75 | 7.67M |
| 2026-06-08 | CNY 4.79 | -2.44% | CNY 4.87 | CNY 4.90 | CNY 4.73 | 7.92M |
| 2026-06-05 | CNY 4.91 | +0.82% | CNY 4.85 | CNY 4.97 | CNY 4.84 | 8.06M |
| 2026-06-04 | CNY 4.87 | -1.02% | CNY 4.92 | CNY 4.97 | CNY 4.82 | 9.62M |
| 2026-06-03 | CNY 4.92 | -2.96% | CNY 5.05 | CNY 5.06 | CNY 4.88 | 11.05M |
| 2026-06-02 | CNY 5.07 | -1.74% | CNY 5.20 | CNY 5.21 | CNY 5.04 | 12.07M |
| 2026-06-01 | CNY 5.16 | -2.27% | CNY 5.10 | CNY 5.19 | CNY 5.03 | 17.43M |
| 2026-05-29 | CNY 5.28 | +1.54% | CNY 5.21 | CNY 5.33 | CNY 5.20 | 10.91M |
| 2026-05-28 | CNY 5.20 | -1.52% | CNY 5.28 | CNY 5.33 | CNY 5.16 | 7.17M |
| 2026-05-27 | CNY 5.28 | -0.75% | CNY 5.32 | CNY 5.37 | CNY 5.21 | 9.14M |
| 2026-05-26 | CNY 5.32 | -1.30% | CNY 5.37 | CNY 5.39 | CNY 5.27 | 7.40M |