Dongguan Dingtong Precision Metal Co., Ltd. (SHA:688668)
China · Delayed Price · Currency is CNY 287.50
+5.50 (1.95%)
May 27, 2026, 3:00 PM CST
SHA:688668 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 285.38 | 301.68 | 271.59 | 287.50 | 287.50 | 1.95% | 5,986,656 |
| May 26, 2026 | 274.50 | 287.79 | 269.33 | 282.00 | 282.00 | 0.72% | 4,570,345 |
| May 25, 2026 | 276.05 | 288.86 | 273.54 | 280.38 | 279.98 | 2.70% | 5,204,612 |
| May 22, 2026 | 270.00 | 286.00 | 262.60 | 273.00 | 272.61 | 5.00% | 6,581,652 |
| May 21, 2026 | 285.04 | 288.95 | 257.68 | 260.00 | 259.63 | -8.41% | 6,256,239 |
| May 20, 2026 | 279.90 | 284.33 | 269.81 | 283.88 | 283.48 | 1.39% | 4,504,217 |
| May 19, 2026 | 281.00 | 291.98 | 274.00 | 279.98 | 279.58 | -1.28% | 5,556,691 |
| May 18, 2026 | 238.00 | 283.80 | 238.00 | 283.60 | 283.20 | 15.29% | 8,474,171 |
| May 15, 2026 | 244.00 | 255.01 | 235.00 | 245.98 | 245.63 | 0.81% | 5,479,871 |
| May 14, 2026 | 253.00 | 264.63 | 244.00 | 244.00 | 243.65 | -3.35% | 6,025,222 |
| May 13, 2026 | 246.96 | 258.50 | 238.02 | 252.47 | 252.11 | 0.19% | 6,989,692 |
| May 12, 2026 | 231.71 | 255.85 | 228.00 | 252.00 | 251.64 | 9.33% | 9,377,786 |
| May 11, 2026 | 224.00 | 236.89 | 217.00 | 230.50 | 230.17 | 2.90% | 8,004,391 |
| May 8, 2026 | 224.00 | 228.58 | 218.10 | 224.00 | 223.68 | - | 5,565,989 |
| May 7, 2026 | 219.00 | 225.80 | 209.99 | 224.00 | 223.68 | 2.97% | 6,080,069 |
| May 6, 2026 | 224.61 | 227.45 | 215.80 | 217.54 | 217.23 | -1.12% | 6,044,397 |
| Apr 30, 2026 | 219.07 | 233.00 | 219.07 | 220.00 | 219.69 | 0.43% | 3,472,596 |
| Apr 29, 2026 | 226.92 | 228.00 | 217.05 | 219.05 | 218.74 | -1.94% | 4,770,086 |
| Apr 28, 2026 | 236.08 | 236.52 | 221.74 | 223.38 | 223.06 | -5.27% | 5,297,255 |
| Apr 27, 2026 | 232.97 | 239.82 | 226.00 | 235.81 | 235.47 | -1.33% | 5,461,434 |
| Apr 24, 2026 | 234.08 | 240.00 | 225.00 | 239.00 | 238.66 | 1.54% | 7,941,314 |
| Apr 23, 2026 | 223.97 | 248.00 | 223.97 | 235.37 | 235.03 | 3.23% | 7,733,615 |
| Apr 22, 2026 | 220.51 | 230.00 | 215.98 | 228.00 | 227.67 | 2.24% | 7,088,477 |
| Apr 21, 2026 | 202.87 | 226.50 | 202.87 | 223.00 | 222.68 | 5.59% | 8,601,318 |
| Apr 20, 2026 | 212.09 | 214.13 | 204.10 | 211.19 | 210.89 | -0.38% | 8,353,868 |
| Apr 17, 2026 | 215.00 | 218.58 | 204.00 | 212.00 | 211.70 | 2.30% | 10,535,780 |
| Apr 16, 2026 | 179.00 | 207.23 | 176.50 | 207.23 | 206.93 | 20.00% | 13,172,920 |
| Apr 15, 2026 | 171.00 | 179.15 | 169.00 | 172.69 | 172.44 | 0.87% | 7,326,424 |
| Apr 14, 2026 | 162.87 | 171.68 | 161.06 | 171.20 | 170.96 | 6.30% | 8,010,252 |
| Apr 13, 2026 | 164.76 | 168.00 | 159.06 | 161.05 | 160.82 | -2.84% | 5,685,351 |
| Apr 10, 2026 | 167.19 | 171.43 | 161.28 | 165.76 | 165.52 | 0.91% | 7,426,690 |
| Apr 9, 2026 | 165.00 | 167.27 | 162.96 | 164.27 | 164.04 | -0.87% | 5,824,362 |
| Apr 8, 2026 | 153.37 | 166.59 | 151.38 | 165.72 | 165.48 | 11.99% | 9,944,514 |
| Apr 7, 2026 | 153.99 | 153.99 | 146.00 | 147.98 | 147.77 | -2.45% | 6,127,895 |
| Apr 3, 2026 | 147.80 | 158.20 | 146.99 | 151.70 | 151.48 | 3.71% | 8,290,508 |
| Apr 2, 2026 | 147.07 | 150.86 | 144.00 | 146.28 | 146.07 | -1.95% | 7,946,570 |
| Apr 1, 2026 | 131.88 | 150.95 | 130.11 | 149.19 | 148.98 | 18.50% | 13,105,500 |
| Mar 31, 2026 | 128.90 | 130.80 | 124.11 | 125.90 | 125.72 | -3.64% | 4,240,925 |
| Mar 30, 2026 | 128.00 | 132.36 | 127.81 | 130.65 | 130.46 | 0.67% | 3,845,549 |
| Mar 27, 2026 | 129.50 | 131.89 | 125.05 | 129.78 | 129.59 | -1.80% | 6,191,790 |
| Mar 26, 2026 | 136.50 | 139.88 | 131.59 | 132.16 | 131.97 | -3.25% | 4,582,989 |
| Mar 25, 2026 | 135.99 | 140.52 | 133.89 | 136.60 | 136.41 | 1.96% | 6,429,377 |
| Mar 24, 2026 | 135.60 | 136.36 | 126.06 | 133.97 | 133.78 | 1.03% | 5,865,020 |
| Mar 23, 2026 | 145.55 | 147.80 | 130.10 | 132.61 | 132.42 | -12.23% | 9,997,310 |
| Mar 20, 2026 | 148.15 | 158.88 | 146.13 | 151.08 | 150.86 | 5.45% | 11,116,470 |
| Mar 19, 2026 | 137.52 | 152.58 | 137.08 | 143.27 | 143.07 | 0.99% | 7,169,331 |
| Mar 18, 2026 | 139.00 | 143.95 | 137.50 | 141.86 | 141.66 | 3.25% | 3,880,036 |
| Mar 17, 2026 | 147.04 | 149.85 | 137.10 | 137.39 | 137.19 | -5.58% | 5,028,608 |
| Mar 16, 2026 | 135.08 | 146.98 | 135.00 | 145.51 | 145.30 | 8.54% | 7,336,369 |
| Mar 13, 2026 | 138.08 | 142.00 | 133.55 | 134.06 | 133.87 | -3.76% | 6,689,870 |