股库 StockLibs

Guangdong Dongpeng Holdings

东鹏控股 SZ003012 Forward-adjusted MAIN
4.74 +0.11 (+2.38%)
Sectors
ThemeXiaohongshu Concept -1.60% ThemeVirtual Human -1.01% IndustryHome Furnishings -0.35% RegionGuangdong (excl. Shenzhen) -0.74%

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice
Sign in to use
Open
4.65
High
4.79
Low
4.55
Prev close
4.63
Amplitude
5.18%
Volume
12.8M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
4.64
MA10
4.60
MA20
4.64
MA60
4.66
🕰 Time machine Pick a date to see history up to that day
MA5 MA10 MA20 MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.

Company filings

Public disclosures · open the original to verify
Summarise with AI →

All stocks

#DateOpenHighLowCloseVolume
1 2026-09-30 4.65 4.79 4.55 4.74 13M
2 2026-09-29 4.55 4.66 4.51 4.63 9M
3 2026-09-28 4.62 4.64 4.53 4.55 7M
4 2026-09-24 4.66 4.75 4.58 4.61 8M
5 2026-09-23 4.66 4.80 4.64 4.68 12M
6 2026-09-22 4.62 4.67 4.59 4.66 7M
7 2026-09-21 4.53 4.62 4.51 4.62 8M
8 2026-09-18 4.46 4.54 4.45 4.53 8M
9 2026-09-17 4.47 4.50 4.42 4.46 6M
10 2026-09-16 4.52 4.53 4.45 4.49 7M
11 2026-09-15 4.59 4.62 4.52 4.53 5M
12 2026-09-14 4.59 4.60 4.53 4.59 6M

52W

Data range
4.24 13.8% 7.86

High/low over the last 250 trading days, and where the price sits.

← Stocks