Dongguan Dingtong Precision Metal Co., Ltd. (SHA:688668)
China · Delayed Price · Currency is CNY 90.79
-2.90 (-3.10%)
Oct 10, 2025, 3:00 PM CST
SHA:688668 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 93.32 | 94.42 | 90.20 | 90.79 | 90.79 | -3.10% | 5,661,304 |
| Oct 9, 2025 | 95.39 | 96.27 | 93.51 | 93.69 | 93.69 | -1.29% | 7,759,904 |
| Sep 30, 2025 | 97.90 | 100.50 | 94.91 | 94.91 | 94.91 | -3.03% | 7,704,452 |
| Sep 29, 2025 | 97.64 | 100.99 | 97.38 | 97.88 | 97.88 | 0.26% | 7,108,451 |
| Sep 26, 2025 | 102.00 | 102.80 | 97.38 | 97.63 | 97.63 | -5.21% | 7,340,547 |
| Sep 25, 2025 | 102.41 | 104.99 | 99.40 | 103.00 | 103.00 | 0.16% | 6,187,916 |
| Sep 24, 2025 | 103.70 | 105.17 | 101.20 | 102.84 | 102.84 | -3.45% | 5,897,332 |
| Sep 23, 2025 | 114.00 | 114.90 | 103.33 | 106.51 | 106.51 | -2.23% | 6,341,834 |
| Sep 22, 2025 | 105.00 | 110.38 | 105.00 | 108.94 | 108.94 | 1.34% | 4,515,710 |
| Sep 19, 2025 | 115.00 | 115.60 | 106.50 | 107.50 | 107.50 | -5.19% | 6,301,365 |
| Sep 18, 2025 | 108.00 | 117.00 | 107.02 | 113.39 | 113.39 | 3.46% | 8,757,213 |
| Sep 17, 2025 | 108.00 | 112.30 | 107.00 | 109.60 | 109.60 | 0.46% | 6,747,240 |
| Sep 16, 2025 | 107.36 | 110.50 | 106.08 | 109.10 | 109.10 | 3.41% | 7,151,659 |
| Sep 15, 2025 | 107.90 | 107.90 | 103.57 | 105.50 | 105.50 | -4.83% | 8,206,317 |
| Sep 12, 2025 | 116.96 | 120.94 | 107.07 | 110.86 | 110.86 | -8.37% | 13,737,200 |
| Sep 11, 2025 | 113.89 | 121.77 | 111.30 | 120.99 | 120.99 | 7.05% | 13,741,281 |
| Sep 10, 2025 | 109.00 | 116.30 | 106.41 | 113.02 | 113.02 | 8.36% | 10,573,189 |
| Sep 9, 2025 | 106.16 | 110.93 | 103.61 | 104.30 | 104.30 | -2.52% | 7,785,331 |
| Sep 8, 2025 | 111.00 | 112.66 | 105.01 | 107.00 | 107.00 | -5.00% | 6,823,584 |
| Sep 5, 2025 | 106.83 | 114.26 | 105.02 | 112.63 | 112.63 | 5.07% | 8,578,934 |
| Sep 4, 2025 | 120.06 | 122.87 | 103.99 | 107.20 | 107.20 | -9.80% | 9,854,032 |
| Sep 3, 2025 | 113.00 | 121.90 | 110.01 | 118.85 | 118.85 | 5.33% | 9,831,770 |
| Sep 2, 2025 | 129.98 | 131.36 | 110.26 | 112.84 | 112.84 | -13.10% | 13,958,702 |
| Sep 1, 2025 | 136.27 | 136.97 | 122.04 | 129.85 | 129.85 | -3.81% | 14,305,948 |
| Aug 29, 2025 | 138.00 | 145.19 | 131.14 | 135.00 | 135.00 | 6.00% | 15,400,546 |
| Aug 28, 2025 | 104.50 | 127.36 | 102.42 | 127.36 | 127.16 | 20.00% | 15,246,421 |
| Aug 27, 2025 | 104.92 | 113.88 | 103.08 | 106.13 | 105.96 | -0.67% | 10,033,061 |
| Aug 26, 2025 | 105.48 | 111.73 | 103.39 | 106.85 | 106.68 | 0.69% | 10,316,074 |
| Aug 25, 2025 | 105.50 | 107.34 | 101.51 | 106.12 | 105.95 | 0.44% | 9,672,055 |
| Aug 22, 2025 | 103.00 | 107.88 | 103.00 | 105.66 | 105.49 | 1.66% | 6,516,841 |
| Aug 21, 2025 | 106.96 | 109.89 | 100.60 | 103.93 | 103.77 | -4.82% | 8,412,352 |
| Aug 20, 2025 | 108.00 | 110.54 | 103.87 | 109.19 | 109.02 | -3.09% | 6,775,416 |
| Aug 19, 2025 | 117.00 | 122.88 | 110.51 | 112.67 | 112.49 | -6.15% | 7,905,272 |
| Aug 18, 2025 | 110.10 | 125.09 | 109.53 | 120.05 | 119.86 | 9.14% | 7,813,277 |
| Aug 15, 2025 | 109.28 | 114.99 | 106.38 | 110.00 | 109.83 | 0.36% | 7,795,445 |
| Aug 14, 2025 | 113.00 | 115.86 | 109.00 | 109.60 | 109.43 | -4.99% | 8,708,654 |
| Aug 13, 2025 | 100.07 | 117.04 | 99.00 | 115.36 | 115.18 | 13.10% | 11,116,823 |
| Aug 12, 2025 | 94.53 | 102.50 | 93.21 | 102.00 | 101.84 | 8.51% | 10,214,279 |
| Aug 11, 2025 | 93.00 | 96.20 | 91.20 | 94.00 | 93.85 | 2.41% | 6,171,971 |
| Aug 8, 2025 | 90.78 | 95.79 | 89.58 | 91.79 | 91.65 | 1.11% | 7,500,074 |
| Aug 7, 2025 | 94.78 | 94.98 | 88.50 | 90.78 | 90.64 | -2.83% | 6,145,207 |
| Aug 6, 2025 | 92.98 | 96.76 | 91.36 | 93.42 | 93.27 | 0.68% | 7,692,032 |
| Aug 5, 2025 | 93.92 | 94.98 | 88.50 | 92.79 | 92.64 | 2.71% | 9,405,109 |
| Aug 4, 2025 | 89.05 | 92.26 | 86.46 | 90.34 | 90.20 | 0.36% | 9,698,739 |
| Aug 1, 2025 | 93.50 | 94.38 | 87.77 | 90.02 | 89.88 | -6.13% | 12,161,231 |
| Jul 31, 2025 | 88.00 | 101.50 | 88.00 | 95.90 | 95.75 | 10.24% | 15,321,251 |
| Jul 30, 2025 | 87.84 | 87.93 | 85.30 | 86.99 | 86.85 | -1.93% | 6,410,502 |
| Jul 29, 2025 | 81.00 | 89.00 | 80.50 | 88.70 | 88.56 | 8.57% | 10,810,290 |
| Jul 28, 2025 | 77.25 | 81.78 | 75.80 | 81.70 | 81.57 | 5.15% | 9,344,978 |
| Jul 25, 2025 | 79.20 | 82.50 | 77.55 | 77.70 | 77.58 | -1.33% | 7,749,605 |