Dongguan Dingtong Precision Metal Co., Ltd. (SHA:688668)
China · Delayed Price · Currency is CNY 184.64
-5.64 (-2.96%)
Aug 3, 2026, 3:00 PM CST
SHA:688668 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 186.48 | 194.97 | 182.90 | 184.64 | - | -2.96% | 4,650,897 |
| Jul 31, 2026 | 193.00 | 206.76 | 189.60 | 190.28 | 190.28 | 9.68% | 6,088,155 |
| Jul 30, 2026 | 198.58 | 200.00 | 171.21 | 173.49 | 173.49 | -12.03% | 5,687,205 |
| Jul 29, 2026 | 206.06 | 207.28 | 182.05 | 197.21 | 197.21 | -2.38% | 6,962,502 |
| Jul 28, 2026 | 222.00 | 228.76 | 200.00 | 202.02 | 202.02 | -12.73% | 6,300,376 |
| Jul 27, 2026 | 222.83 | 232.00 | 219.03 | 231.50 | 231.50 | 4.00% | 3,884,707 |
| Jul 24, 2026 | 225.00 | 235.00 | 221.10 | 222.60 | 222.60 | -2.80% | 3,675,692 |
| Jul 23, 2026 | 240.58 | 243.77 | 227.00 | 229.01 | 229.01 | -2.90% | 3,363,733 |
| Jul 22, 2026 | 250.86 | 255.60 | 233.13 | 235.86 | 235.86 | -5.98% | 4,944,371 |
| Jul 21, 2026 | 224.05 | 251.59 | 204.05 | 250.86 | 250.86 | 14.20% | 6,471,666 |
| Jul 20, 2026 | 253.29 | 255.50 | 208.13 | 219.66 | 219.66 | -9.78% | 7,220,908 |
| Jul 17, 2026 | 289.00 | 290.44 | 243.46 | 243.46 | 243.46 | -20.00% | 8,562,079 |
| Jul 16, 2026 | 313.04 | 326.59 | 300.31 | 304.32 | 304.32 | -7.30% | 3,988,770 |
| Jul 15, 2026 | 346.98 | 351.02 | 323.00 | 328.30 | 328.30 | -5.08% | 3,928,287 |
| Jul 14, 2026 | 325.25 | 346.66 | 322.58 | 345.88 | 345.88 | 7.42% | 4,068,240 |
| Jul 13, 2026 | 330.99 | 347.66 | 319.50 | 322.00 | 322.00 | -3.19% | 3,752,298 |
| Jul 10, 2026 | 351.08 | 366.18 | 331.00 | 332.61 | 332.61 | -2.66% | 4,799,563 |
| Jul 9, 2026 | 337.74 | 341.80 | 316.33 | 341.69 | 341.69 | 5.32% | 4,354,390 |
| Jul 8, 2026 | 337.79 | 347.00 | 323.20 | 324.42 | 324.42 | -2.04% | 4,575,813 |
| Jul 7, 2026 | 322.00 | 343.00 | 321.68 | 331.17 | 331.17 | 2.75% | 4,592,899 |
| Jul 6, 2026 | 325.13 | 343.99 | 319.87 | 322.30 | 322.30 | -0.16% | 5,005,134 |
| Jul 3, 2026 | 324.26 | 338.00 | 317.60 | 322.83 | 322.83 | 0.56% | 4,522,674 |
| Jul 2, 2026 | 337.00 | 345.64 | 318.50 | 321.04 | 321.04 | -10.39% | 6,247,474 |
| Jul 1, 2026 | 374.00 | 381.62 | 352.61 | 358.28 | 358.28 | -4.02% | 6,337,892 |
| Jun 30, 2026 | 364.65 | 380.20 | 355.58 | 373.30 | 373.30 | 2.41% | 4,935,750 |
| Jun 29, 2026 | 373.00 | 379.00 | 340.00 | 364.51 | 364.51 | -3.06% | 6,676,790 |
| Jun 26, 2026 | 400.55 | 401.96 | 363.36 | 376.01 | 376.01 | -6.44% | 6,607,534 |
| Jun 25, 2026 | 405.00 | 419.80 | 391.51 | 401.91 | 401.91 | 2.27% | 4,799,849 |
| Jun 24, 2026 | 384.00 | 399.89 | 384.00 | 393.00 | 393.00 | -0.47% | 3,889,996 |
| Jun 23, 2026 | 430.00 | 434.00 | 389.00 | 394.85 | 394.85 | -2.76% | 4,837,026 |
| Jun 22, 2026 | 434.00 | 444.00 | 391.09 | 406.07 | 406.07 | -5.53% | 6,728,120 |
| Jun 18, 2026 | 398.00 | 434.30 | 398.00 | 429.86 | 429.86 | 5.28% | 4,781,443 |
| Jun 17, 2026 | 390.00 | 410.30 | 388.20 | 408.30 | 408.30 | 2.05% | 5,588,744 |
| Jun 16, 2026 | 430.00 | 430.00 | 396.52 | 400.08 | 400.08 | -7.39% | 8,353,381 |
| Jun 15, 2026 | 408.42 | 433.97 | 388.00 | 432.00 | 432.00 | 2.07% | 6,387,729 |
| Jun 12, 2026 | 424.50 | 433.18 | 405.00 | 423.23 | 423.23 | 3.01% | 6,265,727 |
| Jun 11, 2026 | 413.00 | 438.88 | 400.00 | 410.88 | 410.88 | -1.23% | 4,562,946 |
| Jun 10, 2026 | 412.00 | 440.00 | 404.30 | 416.01 | 416.01 | -2.51% | 5,133,579 |
| Jun 9, 2026 | 407.16 | 433.88 | 388.91 | 426.71 | 426.71 | 8.92% | 7,908,309 |
| Jun 8, 2026 | 385.23 | 410.99 | 373.00 | 391.78 | 391.78 | -1.06% | 8,711,814 |
| Jun 5, 2026 | 386.84 | 428.00 | 380.52 | 395.97 | 395.97 | 9.26% | 9,531,195 |
| Jun 4, 2026 | 295.00 | 362.40 | 295.00 | 362.40 | 362.40 | 20.00% | 6,932,007 |
| Jun 3, 2026 | 293.78 | 307.78 | 286.24 | 302.00 | 302.00 | 4.23% | 5,271,792 |
| Jun 2, 2026 | 271.41 | 293.84 | 271.00 | 289.74 | 289.74 | 8.89% | 4,892,077 |
| Jun 1, 2026 | 290.11 | 292.66 | 264.12 | 266.09 | 266.09 | -8.22% | 5,604,348 |
| May 29, 2026 | 308.45 | 328.28 | 285.62 | 289.93 | 289.93 | -4.55% | 6,377,494 |
| May 28, 2026 | 288.12 | 312.88 | 284.01 | 303.75 | 303.75 | 5.65% | 6,860,256 |
| 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 |