Hubei DP Co., Ltd. Class A 300808
SZSE · China · Producer Manufacturing
CNY 20.09-0.07 (-0.35%)
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 20.09 | -0.35% | CNY 20.29 | CNY 20.30 | CNY 19.82 | 2.08M |
| 2026-09-29 | CNY 20.16 | +0.45% | CNY 20.07 | CNY 20.30 | CNY 19.82 | 2.27M |
| 2026-09-28 | CNY 20.07 | -3.69% | CNY 20.86 | CNY 20.89 | CNY 19.88 | 2.96M |
| 2026-09-24 | CNY 20.84 | -2.07% | CNY 21.16 | CNY 21.56 | CNY 20.80 | 3.03M |
| 2026-09-23 | CNY 21.28 | -0.88% | CNY 21.40 | CNY 21.97 | CNY 21.18 | 3.18M |
| 2026-09-22 | CNY 21.47 | -1.33% | CNY 21.98 | CNY 21.99 | CNY 21.29 | 3.85M |
| 2026-09-21 | CNY 21.76 | -3.97% | CNY 23.11 | CNY 23.25 | CNY 21.29 | 6.80M |
| 2026-09-18 | CNY 22.66 | +3.28% | CNY 21.80 | CNY 22.88 | CNY 21.40 | 6.42M |
| 2026-09-17 | CNY 21.94 | +14.87% | CNY 18.92 | CNY 22.60 | CNY 18.80 | 10.34M |
| 2026-09-16 | CNY 19.10 | +6.11% | CNY 17.93 | CNY 19.16 | CNY 17.70 | 5.85M |
| 2026-09-15 | CNY 18.00 | -3.07% | CNY 18.39 | CNY 18.96 | CNY 17.93 | 5.59M |
| 2026-09-14 | CNY 18.57 | -8.43% | CNY 19.12 | CNY 19.26 | CNY 18.20 | 8.63M |
| 2026-09-11 | CNY 20.28 | -18.32% | CNY 23.50 | CNY 23.50 | CNY 19.86 | 13.45M |
| 2026-09-10 | CNY 24.83 | -1.31% | CNY 25.10 | CNY 25.40 | CNY 24.53 | 3.12M |
| 2026-09-09 | CNY 25.16 | +0.72% | CNY 24.85 | CNY 25.77 | CNY 24.73 | 4.65M |
| 2026-09-08 | CNY 24.98 | +0.08% | CNY 24.96 | CNY 25.56 | CNY 24.51 | 5.84M |
| 2026-09-07 | CNY 24.96 | +9.47% | CNY 22.80 | CNY 25.10 | CNY 22.60 | 7.72M |
| 2026-09-04 | CNY 22.80 | +6.05% | CNY 21.41 | CNY 22.80 | CNY 21.16 | 4.75M |
| 2026-09-03 | CNY 21.50 | +0.61% | CNY 21.06 | CNY 22.00 | CNY 20.96 | 4.95M |
| 2026-09-02 | CNY 21.37 | +4.29% | CNY 20.66 | CNY 22.80 | CNY 20.66 | 6.81M |
| 2026-09-01 | CNY 20.49 | +1.79% | CNY 20.13 | CNY 20.70 | CNY 20.01 | 1.72M |
| 2026-08-31 | CNY 20.13 | +1.05% | CNY 19.65 | CNY 20.24 | CNY 19.43 | 1.62M |
| 2026-08-28 | CNY 19.92 | +2.84% | CNY 19.36 | CNY 20.11 | CNY 19.19 | 1.80M |
| 2026-08-27 | CNY 19.37 | 0.00% | CNY 19.29 | CNY 19.51 | CNY 19.12 | 1.34M |
| 2026-08-26 | CNY 19.37 | -3.30% | CNY 20.05 | CNY 20.05 | CNY 19.35 | 2.07M |
| 2026-08-25 | CNY 20.03 | +1.57% | CNY 19.38 | CNY 20.16 | CNY 19.07 | 2.70M |
| 2026-08-24 | CNY 19.72 | +2.82% | CNY 19.18 | CNY 20.92 | CNY 18.84 | 3.77M |
| 2026-08-21 | CNY 19.18 | +0.84% | CNY 18.99 | CNY 19.33 | CNY 18.61 | 1.39M |
| 2026-08-20 | CNY 19.02 | -0.89% | CNY 19.30 | CNY 19.41 | CNY 18.89 | 1.53M |
| 2026-08-19 | CNY 19.19 | -1.79% | CNY 19.16 | CNY 19.80 | CNY 19.02 | 2.28M |
| 2026-08-18 | CNY 19.54 | -0.76% | CNY 19.80 | CNY 19.89 | CNY 19.12 | 1.50M |
| 2026-08-17 | CNY 19.69 | +2.39% | CNY 19.32 | CNY 19.86 | CNY 18.92 | 2.32M |
| 2026-08-14 | CNY 19.23 | -2.29% | CNY 19.58 | CNY 19.78 | CNY 19.03 | 2.18M |
| 2026-08-13 | CNY 19.68 | -1.55% | CNY 20.10 | CNY 20.30 | CNY 19.60 | 2.41M |
| 2026-08-12 | CNY 19.99 | +2.20% | CNY 19.35 | CNY 20.30 | CNY 19.11 | 2.79M |
| 2026-08-11 | CNY 19.56 | +3.99% | CNY 18.90 | CNY 20.47 | CNY 18.40 | 3.17M |
| 2026-08-10 | CNY 18.81 | +3.47% | CNY 18.27 | CNY 18.89 | CNY 17.98 | 2.13M |
| 2026-08-07 | CNY 18.18 | -2.36% | CNY 18.62 | CNY 18.66 | CNY 17.74 | 2.01M |
| 2026-08-06 | CNY 18.62 | +0.70% | CNY 18.31 | CNY 18.72 | CNY 18.00 | 1.53M |
| 2026-08-05 | CNY 18.49 | +2.32% | CNY 18.04 | CNY 18.60 | CNY 18.04 | 1.45M |
| 2026-08-04 | CNY 18.07 | +1.35% | CNY 17.91 | CNY 18.39 | CNY 17.73 | 1.79M |
| 2026-08-03 | CNY 17.83 | +5.13% | CNY 17.25 | CNY 17.91 | CNY 16.98 | 1.91M |
| 2026-07-31 | CNY 16.96 | +2.60% | CNY 17.00 | CNY 17.25 | CNY 16.85 | 1.76M |
| 2026-07-30 | CNY 16.53 | -6.50% | CNY 17.68 | CNY 17.82 | CNY 16.40 | 2.22M |
| 2026-07-29 | CNY 17.68 | +2.73% | CNY 17.33 | CNY 17.85 | CNY 17.03 | 1.70M |
| 2026-07-28 | CNY 17.21 | +0.58% | CNY 17.18 | CNY 17.67 | CNY 17.10 | 1.33M |
| 2026-07-27 | CNY 17.11 | +3.95% | CNY 16.46 | CNY 17.17 | CNY 16.37 | 1.78M |
| 2026-07-24 | CNY 16.46 | -3.06% | CNY 16.76 | CNY 16.88 | CNY 16.22 | 1.04M |
| 2026-07-23 | CNY 16.98 | +1.68% | CNY 16.69 | CNY 17.05 | CNY 16.50 | 1.22M |
| 2026-07-22 | CNY 16.70 | -1.59% | CNY 16.98 | CNY 17.45 | CNY 16.48 | 2.28M |
| 2026-07-21 | CNY 16.97 | -0.29% | CNY 17.18 | CNY 17.25 | CNY 15.76 | 3.10M |
| 2026-07-20 | CNY 17.02 | -5.86% | CNY 18.10 | CNY 18.71 | CNY 16.80 | 2.79M |
| 2026-07-17 | CNY 18.08 | -7.33% | CNY 19.45 | CNY 19.66 | CNY 18.00 | 1.65M |
| 2026-07-16 | CNY 19.51 | +1.46% | CNY 18.98 | CNY 20.08 | CNY 18.88 | 1.72M |
| 2026-07-15 | CNY 19.23 | +1.69% | CNY 19.02 | CNY 19.32 | CNY 18.78 | 1.25M |
| 2026-07-14 | CNY 18.91 | +1.94% | CNY 18.51 | CNY 19.06 | CNY 18.00 | 1.72M |
| 2026-07-13 | CNY 18.55 | -5.36% | CNY 19.90 | CNY 19.90 | CNY 18.50 | 2.32M |
| 2026-07-10 | CNY 19.60 | -2.73% | CNY 19.72 | CNY 20.49 | CNY 19.58 | 2.08M |
| 2026-07-09 | CNY 20.15 | +4.73% | CNY 19.51 | CNY 20.26 | CNY 19.06 | 3.52M |
| 2026-07-08 | CNY 19.24 | -3.61% | CNY 19.97 | CNY 20.23 | CNY 18.92 | 4.40M |
| 2026-07-07 | CNY 19.96 | -10.29% | CNY 22.06 | CNY 22.36 | CNY 19.87 | 4.10M |
| 2026-07-06 | CNY 22.25 | +0.68% | CNY 21.88 | CNY 22.46 | CNY 21.73 | 1.58M |
| 2026-07-03 | CNY 22.10 | -0.36% | CNY 22.18 | CNY 22.60 | CNY 21.82 | 1.38M |
| 2026-07-02 | CNY 22.18 | +0.09% | CNY 22.08 | CNY 22.73 | CNY 21.88 | 1.82M |
| 2026-07-01 | CNY 22.16 | 0.00% | CNY 21.76 | CNY 22.55 | CNY 21.76 | 1.48M |
| 2026-06-30 | CNY 22.16 | +1.89% | CNY 21.75 | CNY 22.49 | CNY 21.48 | 1.87M |
| 2026-06-29 | CNY 21.75 | -1.94% | CNY 22.18 | CNY 22.18 | CNY 21.08 | 2.67M |
| 2026-06-26 | CNY 22.18 | -3.57% | CNY 22.78 | CNY 23.08 | CNY 22.02 | 1.74M |
| 2026-06-25 | CNY 23.00 | -5.51% | CNY 24.33 | CNY 24.49 | CNY 22.91 | 2.34M |
| 2026-06-24 | CNY 24.34 | +0.21% | CNY 24.16 | CNY 24.50 | CNY 23.41 | 2.14M |
| 2026-06-23 | CNY 24.29 | +2.53% | CNY 23.46 | CNY 24.50 | CNY 23.01 | 3.13M |
| 2026-06-22 | CNY 23.69 | +4.22% | CNY 22.63 | CNY 23.99 | CNY 21.51 | 4.61M |
| 2026-06-18 | CNY 22.73 | -4.09% | CNY 23.48 | CNY 23.78 | CNY 22.50 | 2.79M |
| 2026-06-17 | CNY 23.70 | +1.54% | CNY 23.02 | CNY 23.80 | CNY 22.93 | 1.70M |
| 2026-06-16 | CNY 23.34 | -2.55% | CNY 23.95 | CNY 23.95 | CNY 23.01 | 2.28M |
| 2026-06-15 | CNY 23.95 | +3.06% | CNY 23.49 | CNY 24.62 | CNY 23.49 | 2.26M |
| 2026-06-12 | CNY 23.24 | -2.64% | CNY 23.88 | CNY 24.27 | CNY 23.10 | 1.78M |
| 2026-06-11 | CNY 23.87 | +3.33% | CNY 23.19 | CNY 23.88 | CNY 22.36 | 1.99M |
| 2026-06-10 | CNY 23.10 | -0.77% | CNY 23.08 | CNY 23.91 | CNY 22.65 | 1.59M |
| 2026-06-09 | CNY 23.28 | -0.72% | CNY 23.60 | CNY 23.86 | CNY 22.93 | 1.71M |
| 2026-06-08 | CNY 23.45 | -4.21% | CNY 24.00 | CNY 24.19 | CNY 23.20 | 2.14M |
| 2026-06-05 | CNY 24.48 | +2.86% | CNY 23.78 | CNY 26.09 | CNY 23.25 | 3.82M |
| 2026-06-04 | CNY 23.80 | +3.03% | CNY 22.86 | CNY 24.26 | CNY 22.84 | 2.36M |
| 2026-06-03 | CNY 23.10 | -2.08% | CNY 23.58 | CNY 23.61 | CNY 23.00 | 1.96M |
| 2026-06-02 | CNY 23.59 | -1.59% | CNY 23.99 | CNY 24.13 | CNY 23.53 | 2.07M |
| 2026-06-01 | CNY 23.97 | +0.08% | CNY 23.66 | CNY 24.47 | CNY 23.20 | 1.86M |
| 2026-05-29 | CNY 23.95 | -1.84% | CNY 24.51 | CNY 24.97 | CNY 23.66 | 2.39M |
| 2026-05-28 | CNY 24.40 | +0.37% | CNY 24.20 | CNY 24.78 | CNY 23.91 | 1.65M |
| 2026-05-27 | CNY 24.31 | -2.68% | CNY 25.49 | CNY 25.49 | CNY 24.10 | 2.42M |
| 2026-05-26 | CNY 24.98 | -1.65% | CNY 25.10 | CNY 25.99 | CNY 24.58 | 1.92M |