Dongguan Dingtong Precision Metal Co., Ltd. (SHA:688668)
China · Delayed Price · Currency is CNY 153.29
+3.34 (2.23%)
Oct 23, 2026, 3:00 PM CST
SHA:688668 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 147.74 | 154.39 | 138.38 | 153.29 | 153.29 | 2.23% | 5,968,267 |
| Oct 22, 2026 | 160.01 | 161.50 | 147.82 | 149.95 | 149.95 | -6.28% | 5,255,460 |
| Oct 21, 2026 | 165.16 | 167.80 | 159.18 | 160.00 | 160.00 | -1.86% | 4,056,826 |
| Oct 20, 2026 | 154.99 | 166.66 | 154.47 | 163.03 | 163.03 | 3.22% | 3,776,663 |
| Oct 19, 2026 | 162.00 | 162.00 | 150.00 | 157.94 | 157.94 | -2.19% | 4,579,076 |
| Oct 16, 2026 | 167.00 | 168.49 | 159.50 | 161.47 | 161.47 | -0.94% | 3,760,056 |
| Oct 15, 2026 | 166.82 | 167.80 | 160.63 | 163.00 | 163.00 | -4.98% | 4,433,781 |
| Oct 14, 2026 | 178.00 | 180.10 | 170.07 | 171.54 | 171.54 | -4.01% | 3,043,089 |
| Oct 13, 2026 | 171.33 | 181.38 | 167.20 | 178.71 | 178.71 | 0.13% | 4,694,913 |
| Oct 12, 2026 | 187.00 | 191.00 | 178.00 | 178.47 | 178.47 | -4.56% | 4,873,035 |
| Oct 9, 2026 | 193.08 | 196.95 | 176.60 | 187.00 | 187.00 | -5.05% | 5,336,057 |
| Oct 8, 2026 | 209.22 | 210.00 | 193.08 | 196.95 | 196.95 | -4.58% | 3,478,615 |
| Sep 30, 2026 | 213.00 | 215.00 | 205.05 | 206.41 | 206.41 | -1.80% | 3,267,690 |
| Sep 29, 2026 | 212.00 | 213.89 | 206.68 | 210.49 | 210.19 | -1.20% | 3,928,013 |
| Sep 28, 2026 | 232.99 | 233.99 | 208.66 | 213.04 | 212.74 | -8.17% | 5,647,368 |
| Sep 24, 2026 | 243.23 | 244.47 | 232.00 | 232.00 | 231.67 | -5.26% | 4,366,245 |
| Sep 23, 2026 | 255.02 | 256.89 | 242.77 | 244.89 | 244.54 | -3.59% | 4,784,398 |
| Sep 22, 2026 | 269.25 | 272.42 | 253.04 | 254.00 | 253.64 | -4.57% | 4,932,106 |
| Sep 21, 2026 | 272.51 | 274.40 | 263.00 | 266.15 | 265.77 | -1.28% | 3,807,044 |
| Sep 18, 2026 | 268.00 | 273.80 | 262.00 | 269.60 | 269.22 | 3.50% | 4,237,288 |
| Sep 17, 2026 | 266.56 | 271.80 | 260.48 | 260.49 | 260.12 | -0.97% | 3,345,161 |
| Sep 16, 2026 | 247.80 | 265.80 | 247.80 | 263.03 | 262.66 | 6.31% | 4,566,656 |
| Sep 15, 2026 | 244.22 | 255.35 | 244.22 | 247.42 | 247.07 | 0.25% | 2,824,332 |
| Sep 14, 2026 | 242.00 | 249.80 | 235.33 | 246.80 | 246.45 | -0.21% | 3,827,067 |
| Sep 11, 2026 | 251.00 | 258.50 | 240.03 | 247.32 | 246.97 | -3.60% | 5,047,903 |
| Sep 10, 2026 | 260.50 | 266.40 | 254.39 | 256.55 | 256.18 | -2.64% | 3,754,508 |
| Sep 9, 2026 | 270.30 | 276.48 | 261.61 | 263.50 | 263.12 | -0.55% | 3,748,930 |
| Sep 8, 2026 | 264.99 | 276.62 | 262.00 | 264.96 | 264.58 | -0.24% | 4,575,919 |
| Sep 7, 2026 | 252.98 | 271.00 | 252.68 | 265.60 | 265.22 | 5.64% | 4,120,354 |
| Sep 4, 2026 | 270.00 | 274.99 | 249.58 | 251.43 | 251.07 | -6.39% | 5,100,772 |
| Sep 3, 2026 | 265.98 | 275.99 | 257.00 | 268.58 | 268.20 | 4.98% | 6,291,600 |
| Sep 2, 2026 | 243.00 | 259.28 | 243.00 | 255.85 | 255.49 | 2.20% | 4,257,200 |
| Sep 1, 2026 | 266.29 | 266.33 | 247.51 | 250.35 | 249.99 | -5.53% | 4,242,819 |
| Aug 31, 2026 | 249.90 | 271.50 | 249.00 | 265.00 | 264.62 | 2.46% | 4,167,512 |
| Aug 28, 2026 | 263.62 | 270.77 | 258.65 | 258.65 | 258.28 | -3.85% | 4,363,687 |
| Aug 27, 2026 | 250.00 | 269.87 | 244.02 | 269.00 | 268.62 | 10.35% | 6,230,723 |
| Aug 26, 2026 | 251.46 | 253.58 | 235.10 | 243.78 | 243.43 | -1.75% | 3,122,624 |
| Aug 25, 2026 | 239.90 | 254.50 | 238.16 | 248.11 | 247.76 | 0.04% | 3,991,305 |
| Aug 24, 2026 | 251.21 | 257.78 | 239.30 | 248.00 | 247.65 | -1.50% | 4,520,704 |
| Aug 21, 2026 | 242.24 | 258.10 | 241.00 | 251.78 | 251.42 | 2.45% | 4,427,281 |
| Aug 20, 2026 | 247.00 | 252.52 | 240.03 | 245.75 | 245.40 | 1.31% | 5,274,552 |
| Aug 19, 2026 | 259.06 | 266.96 | 241.11 | 242.58 | 242.23 | -11.56% | 7,504,969 |
| Aug 18, 2026 | 290.00 | 291.99 | 268.51 | 274.30 | 273.91 | -6.45% | 7,357,770 |
| Aug 17, 2026 | 275.75 | 295.50 | 268.00 | 293.20 | 292.78 | 9.13% | 6,096,346 |
| Aug 14, 2026 | 261.14 | 275.00 | 260.05 | 268.68 | 268.30 | 5.78% | 4,995,000 |
| Aug 13, 2026 | 258.00 | 267.99 | 254.00 | 254.00 | 253.64 | -0.90% | 5,472,016 |
| Aug 12, 2026 | 245.84 | 271.00 | 241.68 | 256.30 | 255.93 | 5.05% | 6,248,519 |
| Aug 11, 2026 | 235.89 | 249.37 | 232.90 | 243.97 | 243.62 | 2.08% | 4,710,425 |
| Aug 10, 2026 | 248.00 | 251.54 | 230.02 | 239.00 | 238.66 | -3.59% | 5,986,952 |
| Aug 7, 2026 | 235.00 | 251.30 | 232.01 | 247.90 | 247.55 | 6.85% | 7,309,783 |