Stock listing
Shenzhen:003012 Guangdong Dongpeng Holdings Co., Ltd. (东鹏控股) 股价
Follow Guangdong Dongpeng Holdings Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:003012
¥4.44 CNY -0.08 (-1.8%)
Close on Oct 22, 2026
- Day range
- ¥4.43 – ¥4.53 CNYOct 22, 2026
- Volume
- 6.36M sharesOct 22, 2026
- Market cap
- ¥5.14B CNYAt the close on Oct 22, 2026 · price × 1.16B shares outstanding
- 52-week range
- ¥4.24 – ¥7.63 CNYLowest and highest trades, Oct 23, 2025 – Oct 22, 2026
Daily closes
Last 3 months, Jul 22, 2026 – Oct 22, 2026 · SZSE:003012 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥4.44 | -0.08 | -1.8% | ¥4.53 | ¥4.53 | ¥4.43 | 6,360,100 | |
| ¥4.52 | -0.02 | -0.4% | ¥4.54 | ¥4.59 | ¥4.49 | 7,374,223 | |
| ¥4.54 | -0.01 | -0.2% | ¥4.54 | ¥4.59 | ¥4.50 | 6,399,200 | |
| ¥4.55 | -0.01 | -0.2% | ¥4.54 | ¥4.63 | ¥4.52 | 5,823,400 | |
| ¥4.56 | +0.07 | +1.6% | ¥4.54 | ¥4.65 | ¥4.50 | 9,660,623 | |
| ¥4.49 | -0.11 | -2.4% | ¥4.56 | ¥4.57 | ¥4.45 | 8,775,828 | |
| ¥4.60 | -0.01 | -0.2% | ¥4.61 | ¥4.65 | ¥4.58 | 6,536,300 | |
| ¥4.61 | -0.08 | -1.7% | ¥4.66 | ¥4.68 | ¥4.58 | 8,765,405 | |
| ¥4.69 | -0.03 | -0.6% | ¥4.70 | ¥4.72 | ¥4.64 | 10,440,300 | |
| ¥4.72 | +0.05 | +1.1% | ¥4.67 | ¥4.74 | ¥4.61 | 10,151,800 | |
| ¥4.67 | -0.07 | -1.5% | ¥4.72 | ¥4.78 | ¥4.65 | 9,324,700 | |
| ¥4.74 | +0.11 | +2.4% | ¥4.65 | ¥4.79 | ¥4.55 | 12,821,100 | |
| ¥4.63 | +0.08 | +1.8% | ¥4.55 | ¥4.66 | ¥4.51 | 9,338,600 | |
| ¥4.55 | -0.06 | -1.3% | ¥4.62 | ¥4.64 | ¥4.53 | 6,710,200 | |
| ¥4.61 | -0.07 | -1.5% | ¥4.66 | ¥4.75 | ¥4.58 | 8,085,200 | |
| ¥4.68 | +0.02 | +0.4% | ¥4.66 | ¥4.80 | ¥4.64 | 12,141,700 | |
| ¥4.66 | +0.04 | +0.9% | ¥4.62 | ¥4.67 | ¥4.59 | 7,059,900 | |
| ¥4.62 | +0.09 | +2.0% | ¥4.53 | ¥4.62 | ¥4.51 | 8,441,959 | |
| ¥4.53 | +0.07 | +1.6% | ¥4.46 | ¥4.54 | ¥4.45 | 7,770,000 | |
| ¥4.46 | -0.03 | -0.7% | ¥4.47 | ¥4.50 | ¥4.42 | 5,904,600 | |
| ¥4.49 | -0.04 | -0.9% | ¥4.52 | ¥4.53 | ¥4.45 | 6,554,300 | |
| ¥4.53 | -0.06 | -1.3% | ¥4.59 | ¥4.62 | ¥4.52 | 5,156,700 | |
| ¥4.59 | +0.02 | +0.4% | ¥4.59 | ¥4.60 | ¥4.53 | 5,922,200 | |
| ¥4.57 | -0.14 | -3.0% | ¥4.68 | ¥4.71 | ¥4.55 | 8,964,300 | |
| ¥4.71 | -0.04 | -0.8% | ¥4.74 | ¥4.75 | ¥4.67 | 7,624,600 | |
| ¥4.75 | -0.06 | -1.2% | ¥4.82 | ¥4.82 | ¥4.71 | 8,229,600 | |
| ¥4.81 | +0.10 | +2.1% | ¥4.69 | ¥4.83 | ¥4.69 | 10,041,300 | |
| ¥4.71 | +0.02 | +0.4% | ¥4.69 | ¥4.75 | ¥4.67 | 7,030,672 | |
| ¥4.69 | +0.03 | +0.6% | ¥4.68 | ¥4.78 | ¥4.66 | 9,983,600 | |
| ¥4.66 | -0.07 | -1.5% | ¥4.72 | ¥4.74 | ¥4.66 | 8,897,300 | |
| ¥4.73 | -0.11 | -2.3% | ¥4.81 | ¥4.84 | ¥4.69 | 9,760,000 | |
| ¥4.84 | +0.04 | +0.8% | ¥4.80 | ¥4.89 | ¥4.77 | 10,429,570 | |
| ¥4.80 | +0.01 | +0.2% | ¥4.85 | ¥4.94 | ¥4.79 | 11,696,559 | |
| ¥4.79 | +0.08 | +1.7% | ¥4.73 | ¥4.82 | ¥4.69 | 8,825,800 | |
| ¥4.71 | -0.04 | -0.8% | ¥4.73 | ¥4.75 | ¥4.69 | 6,602,800 | |
| ¥4.75 | +0.01 | +0.2% | ¥4.76 | ¥4.81 | ¥4.74 | 6,764,500 | |
| ¥4.74 | +0.07 | +1.5% | ¥4.65 | ¥4.78 | ¥4.65 | 8,088,400 | |
| ¥4.67 | -0.01 | -0.2% | ¥4.68 | ¥4.77 | ¥4.65 | 7,871,100 | |
| ¥4.68 | -0.09 | -1.9% | ¥4.77 | ¥4.77 | ¥4.62 | 6,776,659 | |
| ¥4.77 | +0.11 | +2.4% | ¥4.68 | ¥4.78 | ¥4.67 | 6,670,543 | |
| ¥4.66 | -0.10 | -2.1% | ¥4.75 | ¥4.81 | ¥4.64 | 8,465,450 | |
| ¥4.76 | +0.02 | +0.4% | ¥4.72 | ¥4.77 | ¥4.70 | 5,246,225 | |
| ¥4.74 | +0.07 | +1.5% | ¥4.68 | ¥4.77 | ¥4.64 | 6,913,319 | |
| ¥4.67 | -0.04 | -0.8% | ¥4.70 | ¥4.75 | ¥4.64 | 7,090,200 | |
| ¥4.71 | -0.07 | -1.5% | ¥4.77 | ¥4.78 | ¥4.69 | 7,761,800 | |
| ¥4.78 | +0.07 | +1.5% | ¥4.71 | ¥4.81 | ¥4.68 | 8,655,382 | |
| ¥4.71 | -0.05 | -1.1% | ¥4.76 | ¥4.78 | ¥4.70 | 7,112,219 | |
| ¥4.76 | +0.12 | +2.6% | ¥4.62 | ¥4.77 | ¥4.62 | 9,078,914 | |
| ¥4.64 | -0.09 | -1.9% | ¥4.72 | ¥4.72 | ¥4.59 | 10,639,560 | |
| ¥4.73 | +0.02 | +0.4% | ¥4.70 | ¥4.75 | ¥4.65 | 8,286,972 | |
| ¥4.71 | -0.05 | -1.1% | ¥4.77 | ¥4.79 | ¥4.70 | 7,560,155 | |
| ¥4.76 | -0.09 | -1.9% | ¥4.85 | ¥4.89 | ¥4.74 | 9,419,800 | |
| ¥4.85 | +0.11 | +2.3% | ¥4.79 | ¥4.89 | ¥4.76 | 10,605,100 | |
| ¥4.74 | -0.11 | -2.3% | ¥4.82 | ¥4.89 | ¥4.74 | 15,157,500 | |
| ¥4.85 | +0.12 | +2.5% | ¥4.71 | ¥4.88 | ¥4.68 | 13,947,882 | |
| ¥4.73 | +0.20 | +4.4% | ¥4.55 | ¥4.74 | ¥4.53 | 12,923,478 | |
| ¥4.53 | +0.03 | +0.7% | ¥4.48 | ¥4.58 | ¥4.47 | 6,619,546 | |
| ¥4.50 | +0.13 | +3.0% | ¥4.38 | ¥4.53 | ¥4.36 | 9,551,900 | |
| ¥4.37 | -0.14 | -3.1% | ¥4.49 | ¥4.53 | ¥4.37 | 9,090,500 | |
| ¥4.51 | +0.03 | +0.7% | ¥4.46 | ¥4.51 | ¥4.44 | 8,084,500 | |
| ¥4.48 | -0.08 | -1.8% | ¥4.57 | ¥4.58 | ¥4.44 | 12,102,200 |
- Ticker
- Shenzhen:003012
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
Log in to ask 6ix AI your own questions about Guangdong Dongpeng Holdings Co., Ltd.