Guangdong Dongfang Precision Science & Technology Co., Ltd. (SHE:002611)
China · Delayed Price · Currency is CNY 18.09
-0.68 (-3.62%)
Sep 26, 2025, 2:45 PM CST
SHE:002611 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 18.63 | 18.83 | 17.98 | 18.02 | 18.02 | -4.00% | 76,813,742 |
| Sep 25, 2025 | 19.30 | 19.30 | 18.66 | 18.77 | 18.77 | -2.70% | 109,614,576 |
| Sep 24, 2025 | 18.80 | 19.50 | 18.32 | 19.29 | 19.29 | 3.82% | 165,385,655 |
| Sep 23, 2025 | 17.80 | 18.85 | 17.25 | 18.58 | 18.58 | 4.44% | 149,329,019 |
| Sep 22, 2025 | 17.64 | 18.05 | 17.53 | 17.79 | 17.79 | 0.74% | 52,086,022 |
| Sep 19, 2025 | 18.30 | 18.31 | 17.55 | 17.66 | 17.66 | -3.71% | 81,569,716 |
| Sep 18, 2025 | 18.88 | 19.08 | 17.98 | 18.34 | 18.34 | -3.58% | 154,264,583 |
| Sep 17, 2025 | 18.20 | 19.30 | 18.06 | 19.02 | 19.02 | 6.02% | 172,472,746 |
| Sep 16, 2025 | 17.39 | 18.00 | 17.37 | 17.94 | 17.94 | 2.63% | 84,062,326 |
| Sep 15, 2025 | 17.79 | 17.80 | 17.45 | 17.48 | 17.48 | -1.74% | 58,515,657 |
| Sep 12, 2025 | 17.58 | 18.11 | 17.32 | 17.79 | 17.79 | 1.25% | 105,845,320 |
| Sep 11, 2025 | 16.89 | 17.57 | 16.82 | 17.57 | 17.57 | 3.41% | 79,437,214 |
| Sep 10, 2025 | 16.98 | 17.21 | 16.83 | 16.99 | 16.99 | 0.06% | 42,751,123 |
| Sep 9, 2025 | 17.35 | 17.43 | 16.86 | 16.98 | 16.98 | -2.86% | 57,649,218 |
| Sep 8, 2025 | 17.28 | 17.64 | 17.11 | 17.48 | 17.48 | 1.16% | 75,127,711 |
| Sep 5, 2025 | 16.67 | 17.30 | 16.44 | 17.28 | 17.28 | 3.66% | 73,863,227 |
| Sep 4, 2025 | 17.39 | 17.58 | 16.33 | 16.67 | 16.67 | -3.42% | 86,845,126 |
| Sep 3, 2025 | 17.91 | 18.11 | 17.22 | 17.26 | 17.26 | -3.52% | 79,530,036 |
| Sep 2, 2025 | 18.72 | 18.79 | 17.39 | 17.89 | 17.89 | -4.08% | 136,641,046 |
| Sep 1, 2025 | 18.70 | 19.08 | 18.54 | 18.65 | 18.65 | -0.80% | 85,414,345 |
| Aug 29, 2025 | 19.58 | 19.59 | 18.63 | 18.80 | 18.80 | -3.98% | 134,266,099 |
| Aug 28, 2025 | 19.16 | 19.63 | 18.90 | 19.58 | 19.58 | -0.86% | 178,579,582 |
| Aug 27, 2025 | 20.08 | 20.90 | 19.70 | 19.75 | 19.75 | 0.71% | 243,292,197 |
| Aug 26, 2025 | 20.60 | 20.94 | 19.61 | 19.61 | 19.61 | -3.02% | 280,102,742 |
| Aug 25, 2025 | 18.75 | 20.22 | 18.75 | 20.22 | 20.22 | 10.01% | 208,489,077 |
| Aug 22, 2025 | 18.14 | 18.64 | 17.81 | 18.38 | 18.38 | 1.60% | 151,284,986 |
| Aug 21, 2025 | 19.80 | 19.80 | 18.07 | 18.09 | 18.09 | -8.17% | 229,483,434 |
| Aug 20, 2025 | 19.00 | 20.84 | 18.61 | 19.70 | 19.70 | 2.13% | 250,294,995 |
| Aug 19, 2025 | 19.00 | 19.80 | 18.12 | 19.29 | 19.29 | 1.63% | 259,667,323 |
| Aug 18, 2025 | 18.90 | 19.49 | 18.71 | 18.98 | 18.98 | -0.21% | 214,605,641 |
| Aug 15, 2025 | 18.88 | 20.09 | 18.78 | 19.02 | 19.02 | -1.04% | 258,404,291 |
| Aug 14, 2025 | 19.40 | 20.62 | 18.91 | 19.22 | 19.22 | 1.26% | 313,902,053 |
| Aug 13, 2025 | 17.25 | 18.98 | 17.10 | 18.98 | 18.98 | 10.03% | 231,269,353 |
| Aug 12, 2025 | 16.82 | 17.55 | 16.82 | 17.25 | 17.25 | 2.62% | 226,188,882 |
| Aug 11, 2025 | 17.00 | 17.38 | 16.58 | 16.81 | 16.81 | -0.59% | 208,407,342 |
| Aug 8, 2025 | 17.20 | 18.35 | 16.85 | 16.91 | 16.91 | -1.69% | 353,232,298 |
| Aug 7, 2025 | 16.20 | 17.20 | 16.00 | 17.20 | 17.20 | 9.97% | 330,421,454 |
| Aug 6, 2025 | 14.26 | 15.64 | 14.16 | 15.64 | 15.64 | 9.99% | 202,861,670 |
| Aug 5, 2025 | 13.95 | 14.27 | 13.87 | 14.22 | 14.22 | 2.38% | 83,397,477 |
| Aug 4, 2025 | 13.49 | 13.91 | 13.45 | 13.89 | 13.89 | 1.98% | 63,788,949 |
| Aug 1, 2025 | 14.07 | 14.19 | 13.60 | 13.62 | 13.62 | -3.40% | 93,380,939 |
| Jul 31, 2025 | 14.19 | 14.42 | 13.93 | 14.10 | 14.10 | -1.88% | 104,855,169 |
| Jul 30, 2025 | 13.91 | 14.64 | 13.73 | 14.37 | 14.37 | 3.75% | 137,830,241 |
| Jul 29, 2025 | 13.90 | 14.14 | 13.66 | 13.85 | 13.85 | -0.36% | 101,374,142 |
| Jul 28, 2025 | 13.42 | 14.03 | 13.34 | 13.90 | 13.90 | 3.81% | 114,091,146 |
| Jul 25, 2025 | 13.56 | 13.60 | 13.34 | 13.39 | 13.39 | -2.05% | 82,484,701 |
| Jul 24, 2025 | 13.24 | 13.72 | 13.24 | 13.67 | 13.67 | 3.17% | 118,859,470 |
| Jul 23, 2025 | 13.36 | 13.82 | 13.23 | 13.25 | 13.25 | -2.57% | 141,337,293 |
| Jul 22, 2025 | 13.80 | 14.80 | 13.59 | 13.60 | 13.60 | 0.07% | 246,737,881 |
| Jul 21, 2025 | 13.06 | 13.62 | 12.88 | 13.59 | 13.59 | 4.06% | 162,256,544 |