Skip to main content
logo
Guangdong Dongfang Precision Science & Technology Co., Ltd. (SHE:002611)
China flag China · Delayed Price · Currency is CNY
18.03
+0.06 (0.33%)
Feb 24, 2026, 3:04 PM CST

SHE:002611 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 202618.0018.2517.9117.9717.97-0.33%31,238,160
Feb 12, 202617.9118.1517.9018.0318.030.50%23,056,320
Feb 11, 202618.0718.0717.9117.9417.94-0.88%19,732,920
Feb 10, 202618.0418.1917.9418.1018.100.33%27,504,860
Feb 9, 202617.9818.0617.8618.0418.041.58%25,094,850
Feb 6, 202617.6617.9817.5117.7617.760.11%23,480,990
Feb 5, 202617.9917.9917.6817.7417.74-1.72%21,184,370
Feb 4, 202618.0518.0717.8518.0518.05-0.66%23,280,140
Feb 3, 202617.9418.1717.7418.1718.172.83%28,870,480
Feb 2, 202618.2018.2017.6617.6717.67-1.40%32,145,990
Jan 30, 202617.8318.1217.6617.9217.92-0.22%32,778,182
Jan 29, 202618.1518.3117.8017.9617.96-1.37%37,290,670
Jan 28, 202618.5618.6018.1518.2118.21-1.73%36,972,490
Jan 27, 202618.8118.8418.0118.5318.53-1.96%57,376,860
Jan 26, 202619.8619.9418.7718.9018.90-4.55%85,199,000
Jan 23, 202619.4619.9419.4219.8019.801.54%65,277,840
Jan 22, 202619.8019.9819.4219.5019.50-0.86%55,487,390
Jan 21, 202619.4519.9619.4119.6719.670.36%53,126,130
Jan 20, 202619.7220.1019.2819.6019.60-0.96%65,397,490
Jan 19, 202619.7120.1919.5619.7919.790.66%68,490,290
Jan 16, 202619.3619.8819.3519.6619.662.40%75,376,149
Jan 15, 202619.1519.4518.9219.2019.20-0.78%55,440,690
Jan 14, 202619.2620.0919.2019.3519.350.16%109,254,900
Jan 13, 202619.9520.3119.2119.3219.32-3.11%107,874,300
Jan 12, 202620.1020.1819.7319.9419.94-102,637,000
Jan 9, 202619.5419.9919.3919.9419.943.42%112,908,600
Jan 8, 202619.0919.6319.0119.2819.280.36%73,137,900
Jan 7, 202619.2819.5818.9819.2119.21-1.54%86,723,450
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