Dongguan Dingtong Precision Metal Co., Ltd. (SHA:688668)
China · Delayed Price · Currency is CNY 105.50
-0.62 (-0.58%)
Aug 26, 2025, 9:45 AM CST
SHA:688668 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 105.50 | 107.34 | 101.51 | 106.12 | 106.12 | 0.44% | 9,672,055 |
| Aug 22, 2025 | 103.00 | 107.88 | 103.00 | 105.66 | 105.66 | 1.66% | 6,516,841 |
| Aug 21, 2025 | 106.96 | 109.89 | 100.60 | 103.93 | 103.93 | -4.82% | 8,412,352 |
| Aug 20, 2025 | 108.00 | 110.54 | 103.87 | 109.19 | 109.19 | -3.09% | 6,775,416 |
| Aug 19, 2025 | 117.00 | 122.88 | 110.51 | 112.67 | 112.67 | -6.15% | 7,905,272 |
| Aug 18, 2025 | 110.10 | 125.09 | 109.53 | 120.05 | 120.05 | 9.14% | 7,813,277 |
| Aug 15, 2025 | 109.28 | 114.99 | 106.38 | 110.00 | 110.00 | 0.36% | 7,795,445 |
| Aug 14, 2025 | 113.00 | 115.86 | 109.00 | 109.60 | 109.60 | -4.99% | 8,708,654 |
| Aug 13, 2025 | 100.07 | 117.04 | 99.00 | 115.36 | 115.36 | 13.10% | 11,116,823 |
| Aug 12, 2025 | 94.53 | 102.50 | 93.21 | 102.00 | 102.00 | 8.51% | 10,214,279 |
| Aug 11, 2025 | 93.00 | 96.20 | 91.20 | 94.00 | 94.00 | 2.41% | 6,171,971 |
| Aug 8, 2025 | 90.78 | 95.79 | 89.58 | 91.79 | 91.79 | 1.11% | 7,500,074 |
| Aug 7, 2025 | 94.78 | 94.98 | 88.50 | 90.78 | 90.78 | -2.83% | 6,145,207 |
| Aug 6, 2025 | 92.98 | 96.76 | 91.36 | 93.42 | 93.42 | 0.68% | 7,692,032 |
| Aug 5, 2025 | 93.92 | 94.98 | 88.50 | 92.79 | 92.79 | 2.71% | 9,405,109 |
| Aug 4, 2025 | 89.05 | 92.26 | 86.46 | 90.34 | 90.34 | 0.36% | 9,698,739 |
| Aug 1, 2025 | 93.50 | 94.38 | 87.77 | 90.02 | 90.02 | -6.13% | 12,161,231 |
| Jul 31, 2025 | 88.00 | 101.50 | 88.00 | 95.90 | 95.90 | 10.24% | 15,321,251 |
| Jul 30, 2025 | 87.84 | 87.93 | 85.30 | 86.99 | 86.99 | -1.93% | 6,410,502 |
| Jul 29, 2025 | 81.00 | 89.00 | 80.50 | 88.70 | 88.70 | 8.57% | 10,810,290 |
| Jul 28, 2025 | 77.25 | 81.78 | 75.80 | 81.70 | 81.70 | 5.15% | 9,344,978 |
| Jul 25, 2025 | 79.20 | 82.50 | 77.55 | 77.70 | 77.70 | -1.33% | 7,749,605 |
| Jul 24, 2025 | 79.16 | 81.89 | 77.12 | 78.75 | 78.75 | 1.07% | 9,398,234 |
| Jul 23, 2025 | 77.50 | 79.20 | 74.67 | 77.92 | 77.92 | -0.87% | 7,013,901 |
| Jul 22, 2025 | 78.04 | 82.73 | 77.01 | 78.60 | 78.60 | 0.78% | 10,029,747 |
| Jul 21, 2025 | 72.00 | 79.00 | 71.01 | 77.99 | 77.99 | 10.11% | 14,278,659 |
| Jul 18, 2025 | 70.93 | 73.73 | 70.58 | 70.83 | 70.83 | -0.77% | 8,373,845 |
| Jul 17, 2025 | 68.75 | 72.52 | 68.68 | 71.38 | 71.38 | 1.88% | 9,815,943 |
| Jul 16, 2025 | 63.87 | 72.01 | 62.50 | 70.06 | 70.06 | 12.60% | 17,131,195 |
| Jul 15, 2025 | 61.49 | 63.82 | 60.66 | 62.22 | 62.22 | 2.20% | 11,045,279 |
| Jul 14, 2025 | 61.00 | 62.20 | 59.00 | 60.88 | 60.88 | -3.21% | 9,301,240 |
| Jul 11, 2025 | 63.00 | 64.09 | 61.85 | 62.90 | 62.90 | -1.36% | 6,316,268 |
| Jul 10, 2025 | 63.37 | 64.69 | 62.11 | 63.77 | 63.77 | 0.63% | 6,971,853 |
| Jul 9, 2025 | 63.00 | 64.20 | 62.12 | 63.37 | 63.37 | 0.65% | 6,314,327 |
| Jul 8, 2025 | 61.09 | 63.29 | 60.02 | 62.96 | 62.96 | 3.38% | 8,027,279 |
| Jul 7, 2025 | 60.61 | 61.93 | 59.18 | 60.90 | 60.90 | 0.10% | 4,563,169 |
| Jul 4, 2025 | 59.20 | 63.50 | 58.91 | 60.84 | 60.84 | 2.77% | 9,569,159 |
| Jul 3, 2025 | 60.10 | 60.78 | 59.17 | 59.20 | 59.20 | -0.94% | 5,704,617 |
| Jul 2, 2025 | 62.92 | 63.14 | 59.55 | 59.76 | 59.76 | -5.47% | 5,791,482 |
| Jul 1, 2025 | 62.47 | 63.30 | 61.61 | 63.22 | 63.22 | 1.22% | 4,516,318 |
| Jun 30, 2025 | 61.74 | 62.62 | 60.62 | 62.46 | 62.46 | 1.73% | 6,222,103 |
| Jun 27, 2025 | 60.53 | 62.55 | 59.81 | 61.40 | 61.40 | 1.42% | 6,248,692 |
| Jun 26, 2025 | 61.60 | 61.95 | 59.91 | 60.54 | 60.54 | -0.74% | 5,390,207 |
| Jun 25, 2025 | 62.00 | 62.58 | 59.90 | 60.99 | 60.99 | -0.25% | 4,936,910 |
| Jun 24, 2025 | 61.88 | 63.00 | 60.81 | 61.14 | 61.14 | -0.89% | 5,910,763 |
| Jun 23, 2025 | 64.50 | 64.85 | 60.00 | 61.69 | 61.69 | -4.46% | 10,141,296 |
| Jun 20, 2025 | 65.98 | 67.10 | 64.00 | 64.57 | 64.57 | -2.29% | 5,158,018 |
| Jun 19, 2025 | 65.60 | 67.18 | 65.00 | 66.08 | 66.08 | 0.58% | 4,828,555 |
| Jun 18, 2025 | 62.98 | 65.75 | 62.74 | 65.70 | 65.70 | 3.99% | 5,560,771 |
| Jun 17, 2025 | 64.10 | 64.63 | 62.80 | 63.18 | 63.18 | -1.50% | 3,710,317 |