Dongguan Dingtong Precision Metal Co., Ltd. (SHA:688668)
China · Delayed Price · Currency is CNY 129.78
-2.38 (-1.80%)
Mar 27, 2026, 3:00 PM CST
SHA:688668 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 136.50 | 139.88 | 131.59 | 132.16 | 132.16 | -3.25% | 4,582,989 |
| Mar 25, 2026 | 135.99 | 140.52 | 133.89 | 136.60 | 136.60 | 1.96% | 6,429,377 |
| Mar 24, 2026 | 135.60 | 136.36 | 126.06 | 133.97 | 133.97 | 1.03% | 5,865,020 |
| Mar 23, 2026 | 145.55 | 147.80 | 130.10 | 132.61 | 132.61 | -12.23% | 9,997,310 |
| Mar 20, 2026 | 148.15 | 158.88 | 146.13 | 151.08 | 151.08 | 5.45% | 11,116,470 |
| Mar 19, 2026 | 137.52 | 152.58 | 137.08 | 143.27 | 143.27 | 0.99% | 7,169,331 |
| Mar 18, 2026 | 139.00 | 143.95 | 137.50 | 141.86 | 141.86 | 3.25% | 3,880,036 |
| Mar 17, 2026 | 147.04 | 149.85 | 137.10 | 137.39 | 137.39 | -5.58% | 5,028,608 |
| Mar 16, 2026 | 135.08 | 146.98 | 135.00 | 145.51 | 145.51 | 8.54% | 7,336,369 |
| Mar 13, 2026 | 138.08 | 142.00 | 133.55 | 134.06 | 134.06 | -3.76% | 6,689,870 |
| Mar 12, 2026 | 143.66 | 145.99 | 136.10 | 139.30 | 139.30 | -3.86% | 5,846,416 |
| Mar 11, 2026 | 149.60 | 153.45 | 143.50 | 144.90 | 144.90 | -2.92% | 6,226,413 |
| Mar 10, 2026 | 144.50 | 150.48 | 142.00 | 149.26 | 149.26 | 6.80% | 5,232,057 |
| Mar 9, 2026 | 137.94 | 140.79 | 131.56 | 139.76 | 139.76 | -4.27% | 5,361,134 |
| Mar 6, 2026 | 146.99 | 148.52 | 142.50 | 146.00 | 146.00 | -0.80% | 3,695,820 |
| Mar 5, 2026 | 149.22 | 153.00 | 145.00 | 147.18 | 147.18 | 0.35% | 4,402,108 |
| Mar 4, 2026 | 140.00 | 149.06 | 139.99 | 146.67 | 146.67 | 0.80% | 4,403,861 |
| Mar 3, 2026 | 155.00 | 156.88 | 145.50 | 145.50 | 145.50 | -5.50% | 6,749,982 |
| Mar 2, 2026 | 148.50 | 154.66 | 148.37 | 153.97 | 153.97 | 0.77% | 6,243,642 |
| Feb 27, 2026 | 149.80 | 153.03 | 147.26 | 152.80 | 152.80 | -1.20% | 5,630,352 |
| Feb 26, 2026 | 147.45 | 157.74 | 143.56 | 154.66 | 154.66 | 5.58% | 10,193,860 |
| Feb 25, 2026 | 147.25 | 147.25 | 140.41 | 146.49 | 146.49 | 1.48% | 6,579,515 |
| Feb 24, 2026 | 149.08 | 149.66 | 142.65 | 144.36 | 144.36 | -1.24% | 5,896,717 |
| Feb 13, 2026 | 148.00 | 150.94 | 145.55 | 146.17 | 146.17 | -2.14% | 4,929,196 |
| Feb 12, 2026 | 154.23 | 158.17 | 148.07 | 149.37 | 149.37 | -0.75% | 8,565,497 |
| Feb 11, 2026 | 156.16 | 157.99 | 150.00 | 150.50 | 150.50 | -4.12% | 4,875,468 |
| Feb 10, 2026 | 164.93 | 166.57 | 154.97 | 156.97 | 156.97 | -3.95% | 6,593,854 |
| Feb 9, 2026 | 168.00 | 171.98 | 162.00 | 163.42 | 163.42 | 0.95% | 6,617,410 |
| Feb 6, 2026 | 161.46 | 170.67 | 161.01 | 161.88 | 161.88 | -0.69% | 3,974,632 |
| Feb 5, 2026 | 162.38 | 172.88 | 161.00 | 163.00 | 163.00 | -4.61% | 5,092,941 |
| Feb 4, 2026 | 169.00 | 173.33 | 159.99 | 170.87 | 170.87 | 1.11% | 5,643,945 |
| Feb 3, 2026 | 169.00 | 170.50 | 163.19 | 169.00 | 169.00 | 2.53% | 5,243,363 |
| Feb 2, 2026 | 163.00 | 172.00 | 162.98 | 164.83 | 164.83 | -0.87% | 6,678,784 |
| Jan 30, 2026 | 165.40 | 172.81 | 162.80 | 166.28 | 166.28 | 0.01% | 6,953,141 |
| Jan 29, 2026 | 172.00 | 177.90 | 164.93 | 166.26 | 166.26 | -5.41% | 8,650,429 |
| Jan 28, 2026 | 161.88 | 182.54 | 161.00 | 175.77 | 175.77 | 8.74% | 9,167,418 |
| Jan 27, 2026 | 156.22 | 164.88 | 150.21 | 161.64 | 161.64 | 6.43% | 10,074,750 |
| Jan 26, 2026 | 140.14 | 158.00 | 140.14 | 151.88 | 151.88 | 6.96% | 16,582,570 |
| Jan 23, 2026 | 119.00 | 143.98 | 117.21 | 142.00 | 142.00 | 18.33% | 18,633,100 |
| Jan 22, 2026 | 114.24 | 120.00 | 110.23 | 120.00 | 120.00 | 5.03% | 8,274,330 |
| Jan 21, 2026 | 108.10 | 114.55 | 107.00 | 114.25 | 114.25 | 3.72% | 6,185,077 |
| Jan 20, 2026 | 113.50 | 114.00 | 109.20 | 110.15 | 110.15 | -1.21% | 6,072,506 |
| Jan 19, 2026 | 112.00 | 113.68 | 109.48 | 111.50 | 111.50 | -2.87% | 5,980,232 |
| Jan 16, 2026 | 112.00 | 115.80 | 109.69 | 114.79 | 114.79 | 4.78% | 9,230,441 |
| Jan 15, 2026 | 107.00 | 110.80 | 106.22 | 109.55 | 109.55 | 1.78% | 7,363,524 |
| Jan 14, 2026 | 107.73 | 109.50 | 106.00 | 107.63 | 107.63 | 0.87% | 6,386,589 |
| Jan 13, 2026 | 112.20 | 113.36 | 105.82 | 106.70 | 106.70 | -5.03% | 7,300,387 |
| Jan 12, 2026 | 113.50 | 114.39 | 109.55 | 112.35 | 112.35 | -1.92% | 6,725,485 |
| Jan 9, 2026 | 114.06 | 114.99 | 111.21 | 114.55 | 114.55 | -0.93% | 7,201,082 |
| Jan 8, 2026 | 121.00 | 121.80 | 115.18 | 115.63 | 115.63 | -2.95% | 7,373,708 |