Dongguan Development Holdings Co Ltd (000828)

000828
🏛️ China →
11.17
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 10.23 10.25 10.11 10.18 4.6M
2021-12-30 10.17 10.27 10.13 10.20 3.4M
2021-12-29 10.20 10.23 10.12 10.16 3.0M
2021-12-28 10.12 10.18 10.11 10.17 2.5M
2021-12-27 10.13 10.28 10.08 10.12 3.7M
2021-12-24 10.27 10.27 10.12 10.13 3.2M
2021-12-23 10.32 10.32 10.22 10.23 3.8M
2021-12-22 10.31 10.42 10.26 10.30 3.8M
2021-12-21 10.22 10.38 10.18 10.35 4.2M
2021-12-20 10.24 10.28 10.16 10.16 2.9M
2021-12-17 10.39 10.39 10.21 10.21 4.6M
2021-12-16 10.46 10.46 10.34 10.39 4.0M
2021-12-15 10.32 10.52 10.30 10.45 4.0M
2021-12-14 10.30 10.60 10.24 10.38 5.3M
2021-12-13 10.32 10.43 10.27 10.33 5.0M
2021-12-10 10.32 10.35 10.21 10.24 3.5M
2021-12-09 10.24 10.43 10.22 10.37 5.2M
2021-12-08 10.25 10.25 10.15 10.25 2.8M
2021-12-07 10.30 10.30 10.11 10.17 2.8M
2021-12-06 10.21 10.35 10.15 10.24 3.9M
2021-12-03 10.16 10.23 10.14 10.21 2.9M
2021-12-02 10.16 10.22 10.12 10.16 2.4M
2021-12-01 10.09 10.17 10.05 10.17 2.9M
2021-11-30 10.07 10.16 10.03 10.10 2.9M
2021-11-29 10.09 10.13 9.98 10.00 4.2M
2021-11-26 10.34 10.35 10.16 10.16 4.4M
2021-11-25 10.38 10.42 10.33 10.36 2.2M
2021-11-24 10.45 10.48 10.33 10.38 3.3M
2021-11-23 10.43 10.54 10.38 10.45 3.9M
2021-11-22 10.36 10.47 10.32 10.41 4.3M
2021-11-19 10.31 10.45 10.24 10.42 4.2M
2021-11-18 10.49 10.57 10.31 10.32 4.2M
2021-11-17 10.27 10.66 10.21 10.53 7.4M
2021-11-16 10.35 10.39 10.27 10.27 3.5M
2021-11-15 10.42 10.42 10.29 10.34 3.7M
2021-11-12 10.35 10.43 10.32 10.41 3.2M
2021-11-11 10.27 10.40 10.26 10.38 3.0M
2021-11-10 10.28 10.29 10.17 10.28 2.4M
2021-11-09 10.38 10.38 10.24 10.28 2.6M
2021-11-08 10.31 10.39 10.29 10.34 2.6M
2021-11-05 10.29 10.43 10.24 10.41 4.4M
2021-11-04 10.13 10.37 10.08 10.27 4.5M
2021-11-03 10.05 10.16 9.98 10.14 2.9M
2021-11-02 10.17 10.22 9.96 10.09 4.4M
2021-11-01 10.23 10.25 10.10 10.19 3.6M
2021-10-29 9.94 10.27 9.89 10.18 4.8M
2021-10-28 10.22 10.30 9.88 9.93 6.9M
2021-10-27 10.41 10.41 10.20 10.30 3.2M
2021-10-26 10.38 10.45 10.29 10.37 3.7M
2021-10-25 10.40 10.45 10.25 10.42 4.3M
2021-10-22 10.57 10.57 10.41 10.42 4.1M
2021-10-21 10.40 10.88 10.37 10.59 9.1M
2021-10-20 10.47 10.47 10.36 10.45 3.0M
2021-10-19 10.43 10.49 10.36 10.44 3.8M
2021-10-18 10.40 10.46 10.34 10.41 3.2M
2021-10-15 10.21 10.73 10.12 10.49 8.8M
2021-10-14 10.25 10.29 10.13 10.26 2.7M
2021-10-13 10.11 10.32 10.11 10.24 2.9M
2021-10-12 10.49 10.49 10.07 10.12 6.4M
2021-10-11 10.38 10.45 10.26 10.37 3.8M
2021-10-08 10.46 10.55 10.33 10.39 5.3M
2021-09-30 10.31 10.38 10.20 10.35 5.5M
2021-09-29 10.50 10.51 10.18 10.27 9.2M
2021-09-28 10.64 10.73 10.52 10.56 7.3M
2021-09-27 11.15 11.20 10.58 10.65 12.0M
2021-09-24 11.48 11.65 11.13 11.18 7.7M
2021-09-23 11.24 11.58 11.24 11.41 8.1M
2021-09-22 10.99 11.25 10.88 11.22 6.2M
2021-09-17 11.32 11.37 11.07 11.21 7.7M
2021-09-16 11.51 11.65 11.23 11.37 9.8M
2021-09-15 11.54 11.81 11.49 11.51 8.4M
2021-09-14 11.79 11.84 11.47 11.57 10.2M
2021-09-13 11.60 11.82 11.55 11.69 10.1M
2021-09-10 11.79 11.97 11.60 11.64 13.5M
2021-09-09 11.55 11.84 11.52 11.74 11.1M
2021-09-08 11.38 11.72 11.35 11.61 14.4M
2021-09-07 11.28 11.81 11.21 11.49 19.0M
2021-09-06 10.91 11.19 10.85 11.17 10.6M
2021-09-03 11.11 11.25 10.83 10.88 9.1M
2021-09-02 10.90 11.02 10.85 10.95 6.2M
2021-09-01 10.75 11.01 10.71 10.90 8.0M
2021-08-31 10.64 10.83 10.63 10.77 5.0M
2021-08-30 10.90 10.96 10.62 10.64 7.6M
2021-08-27 11.13 11.13 10.77 10.92 8.5M
2021-08-26 11.22 11.28 11.08 11.10 6.4M
2021-08-25 11.12 11.26 10.96 11.18 7.4M
2021-08-24 11.14 11.17 10.96 11.07 6.7M
2021-08-23 11.22 11.28 11.08 11.12 7.7M
2021-08-20 11.13 11.27 11.07 11.21 7.4M
2021-08-19 11.19 11.32 10.99 11.21 11.3M
2021-08-18 10.88 11.33 10.87 11.30 13.5M
2021-08-17 11.28 11.36 10.94 10.95 10.0M
2021-08-16 11.20 11.35 11.10 11.20 6.8M
2021-08-13 10.85 11.26 10.80 11.24 13.4M
2021-08-12 10.85 10.94 10.77 10.85 6.3M
2021-08-11 10.88 10.99 10.80 10.87 5.8M
2021-08-10 10.79 10.88 10.72 10.88 5.8M
2021-08-09 10.64 10.90 10.61 10.79 5.7M
2021-08-06 10.77 10.77 10.61 10.74 5.0M
2021-08-05 10.70 10.93 10.61 10.78 8.0M
2021-08-04 10.67 10.89 10.56 10.73 8.0M
2021-08-03 10.63 10.78 10.51 10.57 6.9M
2021-08-02 10.35 10.73 10.16 10.63 9.1M
2021-07-30 10.58 10.68 10.33 10.51 7.7M
2021-07-29 10.60 10.71 10.50 10.58 7.1M
2021-07-28 10.72 10.87 10.40 10.46 9.1M
2021-07-27 10.98 11.11 10.80 10.83 8.8M
2021-07-26 11.57 11.60 10.94 10.97 16.2M
2021-07-23 11.77 11.97 11.51 11.61 16.9M
2021-07-22 11.60 12.01 11.56 11.84 13.0M
2021-07-21 11.47 11.65 11.42 11.60 10.8M
2021-07-20 11.21 11.75 11.21 11.55 11.8M
2021-07-19 11.31 11.41 11.12 11.37 8.2M
2021-07-16 11.32 11.51 11.31 11.40 10.1M
2021-07-15 11.13 11.51 11.02 11.39 10.7M
2021-07-14 11.24 11.33 11.02 11.19 9.5M
2021-07-13 11.33 11.39 11.10 11.18 10.1M
2021-07-12 11.38 11.53 11.29 11.40 9.2M
2021-07-09 11.09 11.60 11.03 11.38 14.9M
2021-07-08 11.20 11.32 11.05 11.08 8.8M
2021-07-07 11.18 11.35 11.11 11.26 8.7M
2021-07-06 10.92 11.38 10.90 11.24 10.9M
2021-07-05 11.02 11.16 10.76 10.99 7.8M
2021-07-02 11.05 11.15 10.72 11.00 12.2M
2021-07-01 11.92 12.04 11.12 11.20 18.3M
2021-06-30 11.68 11.95 11.61 11.91 13.6M
2021-06-29 11.83 11.97 11.60 11.68 16.1M
2021-06-28 12.23 12.29 11.83 11.95 30.6M
2021-06-25 11.48 12.53 11.48 12.53 37.8M
2021-06-24 11.24 11.65 11.18 11.39 12.4M
2021-06-23 11.30 11.49 11.24 11.42 12.9M
2021-06-22 11.22 11.47 11.16 11.34 14.1M
2021-06-21 11.32 11.60 11.09 11.19 15.1M
2021-06-18 11.24 11.63 11.03 11.41 15.2M
2021-06-17 11.10 11.39 11.10 11.15 10.9M
2021-06-16 10.97 11.50 10.84 11.18 15.3M
2021-06-15 11.06 11.13 10.90 10.95 9.8M
2021-06-11 11.49 11.59 11.16 11.18 14.0M
2021-06-10 11.39 11.75 11.36 11.51 21.6M
2021-06-09 11.10 11.80 10.89 11.52 22.7M
2021-06-08 11.15 11.27 10.92 10.99 14.2M
2021-06-07 11.54 11.63 11.19 11.40 17.4M
2021-06-04 11.37 12.02 11.18 11.58 27.8M
2021-06-03 10.91 11.86 10.83 11.58 31.3M
2021-06-02 11.50 12.27 11.12 11.13 46.6M
2021-06-01 10.20 11.21 10.11 11.21 18.9M
2021-05-31 10.28 10.30 10.06 10.19 8.4M
2021-05-28 10.19 10.36 10.19 10.35 8.2M
2021-05-27 10.29 10.32 10.15 10.22 6.9M
2021-05-26 10.13 10.37 10.12 10.29 14.1M
2021-05-25 9.86 10.15 9.85 10.07 9.9M
2021-05-24 9.83 9.92 9.80 9.86 4.5M
2021-05-21 9.86 9.91 9.77 9.88 4.3M
2021-05-20 9.73 9.93 9.71 9.87 5.7M
2021-05-19 9.77 9.87 9.71 9.75 4.5M
2021-05-18 9.79 9.86 9.75 9.78 5.3M
2021-05-17 10.01 10.05 9.78 9.79 8.7M
2021-05-14 9.76 10.18 9.73 10.10 10.7M
2021-05-13 9.76 9.84 9.68 9.73 4.1M
2021-05-12 9.82 9.84 9.67 9.78 3.6M
2021-05-11 9.68 9.83 9.66 9.79 4.4M
2021-05-10 10.07 10.07 9.63 9.71 13.0M
2021-05-07 9.98 10.28 9.97 10.08 6.5M
2021-05-06 10.15 10.15 9.92 9.96 6.7M
2021-04-30 10.22 10.33 10.06 10.10 6.0M
2021-04-29 10.06 10.26 10.01 10.19 6.1M
2021-04-28 10.16 10.19 10.04 10.08 5.4M
2021-04-27 10.10 10.18 9.96 10.15 6.4M
2021-04-26 10.32 10.32 10.10 10.10 9.3M
2021-04-23 10.44 10.49 10.27 10.38 8.2M
2021-04-22 10.73 10.78 10.40 10.43 12.6M
2021-04-21 10.52 10.85 10.45 10.68 15.0M
2021-04-20 10.44 10.89 10.39 10.49 17.7M
2021-04-19 10.39 10.59 10.31 10.56 14.4M
2021-04-16 10.10 10.59 10.00 10.42 18.8M
2021-04-15 10.02 10.08 9.91 9.93 4.9M
2021-04-14 9.95 10.10 9.91 10.09 5.3M
2021-04-13 10.05 10.13 9.92 9.98 6.3M
2021-04-12 10.38 10.38 10.04 10.12 9.9M
2021-04-09 10.05 10.20 10.01 10.15 7.9M
2021-04-08 10.17 10.23 9.95 10.06 10.4M
2021-04-07 9.71 10.45 9.70 10.20 20.8M
2021-04-06 9.74 9.82 9.67 9.68 3.3M
2021-04-02 9.90 9.93 9.71 9.77 5.0M
2021-04-01 9.68 9.98 9.62 9.94 7.5M
2021-03-31 9.57 9.79 9.50 9.66 5.0M
2021-03-30 9.61 9.61 9.45 9.52 4.4M
2021-03-29 9.65 9.75 9.54 9.60 4.9M
2021-03-26 9.62 9.67 9.57 9.63 5.8M
2021-03-25 9.99 10.01 9.58 9.58 10.8M
2021-03-24 10.03 10.20 9.97 10.00 7.3M
2021-03-23 10.06 10.37 10.01 10.10 10.9M
2021-03-22 10.08 10.20 10.00 10.06 10.3M
2021-03-19 10.18 10.40 10.08 10.13 12.8M
2021-03-18 9.71 10.44 9.67 10.31 17.6M
2021-03-17 9.68 9.77 9.61 9.72 4.2M
2021-03-16 9.84 9.90 9.63 9.71 5.6M
2021-03-15 9.78 9.99 9.70 9.83 7.0M
2021-03-12 9.59 9.90 9.52 9.84 8.5M
2021-03-11 9.45 9.59 9.38 9.55 5.9M
2021-03-10 9.51 9.55 9.31 9.39 5.1M
2021-03-09 9.68 9.77 9.38 9.45 9.5M
2021-03-08 9.96 9.98 9.66 9.68 7.3M
2021-03-05 9.84 10.07 9.72 9.92 8.4M
2021-03-04 9.89 9.94 9.72 9.78 6.7M
2021-03-03 9.78 10.00 9.73 9.95 9.3M
2021-03-02 9.85 9.94 9.64 9.80 8.9M
2021-03-01 9.85 9.96 9.68 9.80 9.3M
2021-02-26 9.90 10.06 9.79 9.80 12.0M
2021-02-25 10.02 10.23 9.96 10.03 10.3M
2021-02-24 10.21 10.33 9.91 9.97 13.9M
2021-02-23 9.99 10.37 9.99 10.24 16.7M
2021-02-22 9.76 10.29 9.76 9.93 20.2M
2021-02-19 9.40 9.73 9.35 9.73 14.1M
2021-02-18 9.38 9.64 9.33 9.39 15.5M
2021-02-10 9.15 9.57 9.07 9.34 14.2M
2021-02-09 9.59 9.59 9.03 9.21 22.7M
2021-02-08 9.02 9.02 8.95 9.02 8.0M
2021-02-05 8.18 8.43 8.16 8.20 4.0M
2021-02-04 8.34 8.43 8.15 8.17 5.8M
2021-02-03 8.56 8.56 8.35 8.35 4.0M
2021-02-02 8.47 8.62 8.41 8.58 3.4M
2021-02-01 8.51 8.58 8.38 8.48 3.7M
2021-01-29 8.72 8.75 8.47 8.51 6.8M
2021-01-28 8.47 8.95 8.31 8.77 10.7M
2021-01-27 8.50 8.57 8.45 8.47 3.9M
2021-01-26 8.60 8.72 8.40 8.50 7.5M
2021-01-25 8.93 8.93 8.62 8.65 9.2M
2021-01-22 8.99 9.04 8.86 8.91 7.6M
2021-01-21 9.03 9.13 8.97 9.01 9.5M
2021-01-20 9.02 9.35 8.94 9.10 10.0M
2021-01-19 8.99 9.09 8.93 8.96 7.1M
2021-01-18 8.88 9.12 8.88 8.99 5.6M
2021-01-15 8.95 9.10 8.84 8.93 7.2M
2021-01-14 8.99 9.15 8.87 8.98 6.7M
2021-01-13 9.34 9.60 9.10 9.10 11.7M
2021-01-12 8.85 9.51 8.82 9.37 15.8M
2021-01-11 8.99 9.02 8.76 8.85 8.9M
2021-01-08 9.26 9.33 8.97 8.98 12.7M
2021-01-07 9.64 9.68 9.13 9.35 12.6M
2021-01-06 9.83 9.90 9.56 9.69 12.0M
2021-01-05 9.98 10.00 9.75 9.90 14.6M
2021-01-04 10.07 10.12 9.81 9.97 13.9M