Dongguan Dingtong Precision Metal Co., Ltd. (SHA:688668)
China · Delayed Price · Currency is CNY 146.00
-1.18 (-0.80%)
At close: Mar 6, 2026
SHA:688668 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 119.91 | 121.40 | 117.17 | 119.15 | 119.15 | -0.20% | 7,146,425 |
| Jan 6, 2026 | 121.04 | 121.70 | 116.77 | 119.39 | 119.39 | -2.06% | 6,386,649 |
| Jan 5, 2026 | 125.01 | 126.00 | 120.56 | 121.90 | 121.90 | -1.69% | 7,344,696 |
| Dec 31, 2025 | 129.56 | 132.20 | 123.50 | 124.00 | 124.00 | -4.33% | 6,854,694 |
| Dec 30, 2025 | 119.00 | 139.00 | 119.00 | 129.61 | 129.61 | 10.28% | 13,721,403 |
| Dec 29, 2025 | 120.00 | 122.00 | 115.43 | 117.53 | 117.53 | -3.27% | 7,612,209 |
| Dec 26, 2025 | 125.07 | 126.00 | 119.90 | 121.50 | 121.50 | -3.95% | 7,508,634 |
| Dec 25, 2025 | 127.55 | 129.72 | 124.00 | 126.50 | 126.50 | -2.80% | 7,789,048 |
| Dec 24, 2025 | 123.00 | 133.88 | 121.86 | 130.15 | 130.15 | 4.03% | 12,304,670 |
| Dec 23, 2025 | 120.54 | 126.95 | 119.02 | 125.11 | 125.11 | 5.21% | 15,286,220 |
| Dec 22, 2025 | 99.90 | 118.92 | 99.80 | 118.92 | 118.92 | 20.00% | 15,982,513 |
| Dec 19, 2025 | 100.39 | 102.50 | 98.71 | 99.10 | 99.10 | 0.21% | 4,357,916 |
| Dec 18, 2025 | 98.89 | 103.55 | 97.88 | 98.89 | 98.89 | -1.60% | 5,741,277 |
| Dec 17, 2025 | 90.30 | 100.58 | 90.30 | 100.50 | 100.50 | 11.49% | 10,485,330 |