Skip to main content
logo
Guangdong Dongfang Precision Science & Technology Co., Ltd. (SHE:002611)
China flag China · Delayed Price · Currency is CNY
19.31
-0.20 (-1.03%)
Jan 7, 2026, 11:54 AM CST

SHE:002611 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 7, 202619.1519.4719.1519.22--1.49%30,585,800
Jan 6, 202619.1219.8518.9719.5119.512.36%103,456,600
Jan 5, 202618.9519.2118.8519.0619.06-0.83%65,602,265
Dec 31, 202519.1519.4918.7519.2219.220.42%86,765,130
Dec 30, 202518.3519.2618.2819.1419.143.46%107,703,000
Dec 29, 202518.5018.8618.3718.5018.500.38%72,155,750
Dec 26, 202518.6918.7018.2618.4318.43-2.49%80,435,330
Dec 25, 202517.8219.5617.7918.9018.906.06%126,640,400
Dec 24, 202517.6517.8517.5217.8217.820.51%28,963,442
Dec 23, 202517.9618.0017.6017.7317.73-2.26%40,318,890
Dec 22, 202517.9318.1917.7818.1418.142.60%57,176,410
Dec 19, 202517.6017.7817.5117.6817.681.84%31,039,420
Dec 18, 202517.3717.6517.3117.3617.36-1.08%27,077,150
Dec 17, 202517.2517.6617.2117.5517.551.86%34,389,510
Dec 16, 202517.5717.7017.1517.2317.23-2.82%40,873,030
Dec 15, 202518.1018.1117.6917.7317.73-2.58%43,880,315
Dec 12, 202517.6618.2517.6418.2018.203.41%62,663,930
Dec 11, 202518.0318.0817.6017.6017.60-2.38%44,099,962
Dec 10, 202517.9318.1017.8218.0318.03-0.28%40,922,240
Dec 9, 202518.4918.5418.0518.0818.08-3.16%64,458,470
Dec 8, 202518.5818.7618.4818.6718.670.54%67,032,140
Dec 5, 202518.4118.6917.9018.5718.57-0.91%79,085,100
Dec 4, 202518.7219.1518.5018.7418.741.63%97,330,810
Dec 3, 202519.5019.5018.3918.4418.44-4.60%97,879,080
Dec 2, 202520.4520.5019.3219.3319.33-4.50%166,514,300
Dec 1, 202520.2420.2420.2320.2420.2410.00%50,166,530
Nov 28, 202517.9518.4317.6018.4018.404.60%104,820,500
Nov 27, 202517.5717.8417.4117.5917.590.11%48,468,010
Nov 26, 202517.3217.6817.1517.5717.571.27%58,862,490
Nov 25, 202517.4017.6817.2717.3517.350.17%55,514,190
Nov 24, 202517.2917.4516.7217.3217.320.70%65,583,610
Nov 21, 202517.6017.7417.1017.2017.20-4.50%74,136,070
Nov 20, 202518.1218.4518.0018.0118.010.56%64,837,716
Nov 19, 202517.8518.0817.7417.9117.91-44,510,110
Nov 18, 202518.1218.4017.8617.9117.91-1.92%56,530,240
Nov 17, 202518.0318.3418.0318.2618.261.33%52,667,270
Nov 14, 202518.7118.7118.0018.0218.02-5.21%92,408,900
Nov 13, 202518.9919.0918.6819.0119.010.16%79,418,720
Nov 12, 202519.5119.6818.7618.9818.98-3.65%101,523,200
Nov 11, 202519.9520.2219.6519.7019.70-1.10%86,499,310
Nov 10, 202520.2120.8019.6019.9219.92-0.35%141,642,600
Nov 7, 202520.8521.1519.9619.9919.99-5.75%173,052,700
Nov 6, 202521.4322.2820.9021.2121.21-2.88%198,792,600
Nov 5, 202520.5422.3320.5421.8421.842.25%256,491,300
Nov 4, 202520.3221.9519.4921.3621.362.20%314,735,300
Nov 3, 202519.8620.9019.5520.9020.9010.00%311,847,400
Oct 31, 202517.8719.3617.8719.0019.007.95%250,172,000
Oct 30, 202518.2018.3517.6017.6017.60-3.24%65,027,710
Oct 29, 202517.9518.2417.8518.1918.191.62%64,306,630
Oct 28, 202517.8018.1617.6617.9017.900.39%54,518,840