Dongguan Dingtong Precision Metal Co., Ltd. (SHA:688668)
China · Delayed Price · Currency is CNY 217.54
-2.46 (-1.12%)
May 6, 2026, 3:00 PM CST
SHA:688668 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 224.61 | 227.45 | 215.80 | 217.54 | 217.54 | -1.12% | 6,044,397 |
| Apr 30, 2026 | 219.07 | 233.00 | 219.07 | 220.00 | 220.00 | 0.43% | 3,472,596 |
| Apr 29, 2026 | 226.92 | 228.00 | 217.05 | 219.05 | 219.05 | -1.94% | 4,770,086 |
| Apr 28, 2026 | 236.08 | 236.52 | 221.74 | 223.38 | 223.38 | -5.27% | 5,297,255 |
| Apr 27, 2026 | 232.97 | 239.82 | 226.00 | 235.81 | 235.81 | -1.33% | 5,461,434 |
| Apr 24, 2026 | 234.08 | 240.00 | 225.00 | 239.00 | 239.00 | 1.54% | 7,941,314 |
| Apr 23, 2026 | 223.97 | 248.00 | 223.97 | 235.37 | 235.37 | 3.23% | 7,733,615 |
| Apr 22, 2026 | 220.51 | 230.00 | 215.98 | 228.00 | 228.00 | 2.24% | 7,088,477 |
| Apr 21, 2026 | 202.87 | 226.50 | 202.87 | 223.00 | 223.00 | 5.59% | 8,601,318 |
| Apr 20, 2026 | 212.09 | 214.13 | 204.10 | 211.19 | 211.19 | -0.38% | 8,353,868 |
| Apr 17, 2026 | 215.00 | 218.58 | 204.00 | 212.00 | 212.00 | 2.30% | 10,535,780 |
| Apr 16, 2026 | 179.00 | 207.23 | 176.50 | 207.23 | 207.23 | 20.00% | 13,172,920 |
| Apr 15, 2026 | 171.00 | 179.15 | 169.00 | 172.69 | 172.69 | 0.87% | 7,326,424 |
| Apr 14, 2026 | 162.87 | 171.68 | 161.06 | 171.20 | 171.20 | 6.30% | 8,010,252 |
| Apr 13, 2026 | 164.76 | 168.00 | 159.06 | 161.05 | 161.05 | -2.84% | 5,685,351 |
| Apr 10, 2026 | 167.19 | 171.43 | 161.28 | 165.76 | 165.76 | 0.91% | 7,426,690 |
| Apr 9, 2026 | 165.00 | 167.27 | 162.96 | 164.27 | 164.27 | -0.87% | 5,824,362 |
| Apr 8, 2026 | 153.37 | 166.59 | 151.38 | 165.72 | 165.72 | 11.99% | 9,944,514 |
| Apr 7, 2026 | 153.99 | 153.99 | 146.00 | 147.98 | 147.98 | -2.45% | 6,127,895 |
| Apr 3, 2026 | 147.80 | 158.20 | 146.99 | 151.70 | 151.70 | 3.71% | 8,290,508 |
| Apr 2, 2026 | 147.07 | 150.86 | 144.00 | 146.28 | 146.28 | -1.95% | 7,946,570 |
| Apr 1, 2026 | 131.88 | 150.95 | 130.11 | 149.19 | 149.19 | 18.50% | 13,105,500 |
| Mar 31, 2026 | 128.90 | 130.80 | 124.11 | 125.90 | 125.90 | -3.64% | 4,240,925 |
| Mar 30, 2026 | 128.00 | 132.36 | 127.81 | 130.65 | 130.65 | 0.67% | 3,845,549 |
| Mar 27, 2026 | 129.50 | 131.89 | 125.05 | 129.78 | 129.78 | -1.80% | 6,191,790 |
| Mar 26, 2026 | 136.50 | 139.88 | 131.59 | 132.16 | 132.16 | -3.25% | 4,582,989 |
| Mar 25, 2026 | 135.99 | 140.52 | 133.89 | 136.60 | 136.60 | 1.96% | 6,429,377 |
| Mar 24, 2026 | 135.60 | 136.36 | 126.06 | 133.97 | 133.97 | 1.03% | 5,865,020 |
| Mar 23, 2026 | 145.55 | 147.80 | 130.10 | 132.61 | 132.61 | -12.23% | 9,997,310 |
| Mar 20, 2026 | 148.15 | 158.88 | 146.13 | 151.08 | 151.08 | 5.45% | 11,116,470 |
| Mar 19, 2026 | 137.52 | 152.58 | 137.08 | 143.27 | 143.27 | 0.99% | 7,169,331 |
| Mar 18, 2026 | 139.00 | 143.95 | 137.50 | 141.86 | 141.86 | 3.25% | 3,880,036 |
| Mar 17, 2026 | 147.04 | 149.85 | 137.10 | 137.39 | 137.39 | -5.58% | 5,028,608 |
| Mar 16, 2026 | 135.08 | 146.98 | 135.00 | 145.51 | 145.51 | 8.54% | 7,336,369 |
| Mar 13, 2026 | 138.08 | 142.00 | 133.55 | 134.06 | 134.06 | -3.76% | 6,689,870 |
| Mar 12, 2026 | 143.66 | 145.99 | 136.10 | 139.30 | 139.30 | -3.86% | 5,846,416 |
| Mar 11, 2026 | 149.60 | 153.45 | 143.50 | 144.90 | 144.90 | -2.92% | 6,226,413 |
| Mar 10, 2026 | 144.50 | 150.48 | 142.00 | 149.26 | 149.26 | 6.80% | 5,232,057 |
| Mar 9, 2026 | 137.94 | 140.79 | 131.56 | 139.76 | 139.76 | -4.27% | 5,361,134 |
| 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 |