Dongguan Dingtong Precision Metal Co., Ltd. (SHA:688668)
China · Delayed Price · Currency is CNY 429.86
+21.56 (5.28%)
Jun 18, 2026, 3:00 PM CST
SHA:688668 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |