Guangdong Dongfang Precision Science & Technology Co., Ltd. (SHE:002611)
China · Delayed Price · Currency is CNY 19.15
+1.55 (8.81%)
Oct 31, 2025, 2:45 PM CST
SHE:002611 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 17.87 | 19.36 | 17.48 | 19.13 | 19.13 | 8.69% | 202,553,491 |
| Oct 30, 2025 | 17.48 | 18.35 | 17.48 | 17.60 | 17.60 | -3.24% | 65,828,934 |
| Oct 29, 2025 | 17.95 | 18.24 | 17.85 | 18.19 | 18.19 | 1.62% | 66,183,335 |
| Oct 28, 2025 | 17.80 | 18.16 | 17.66 | 17.90 | 17.90 | 0.39% | 54,518,843 |
| Oct 27, 2025 | 18.01 | 18.26 | 17.71 | 17.83 | 17.83 | 0.62% | 57,503,627 |
| Oct 24, 2025 | 17.48 | 18.08 | 17.36 | 17.72 | 17.72 | 2.72% | 58,546,860 |
| Oct 23, 2025 | 17.50 | 17.50 | 17.02 | 17.25 | 17.25 | -3.31% | 47,864,398 |
| Oct 22, 2025 | 17.55 | 18.09 | 17.38 | 17.84 | 17.84 | 2.18% | 67,746,558 |
| Oct 21, 2025 | 17.03 | 17.62 | 16.72 | 17.46 | 17.46 | 2.65% | 47,028,797 |
| Oct 20, 2025 | 17.49 | 17.61 | 16.78 | 17.01 | 17.01 | -1.45% | 51,989,137 |
| Oct 17, 2025 | 18.00 | 18.00 | 17.23 | 17.26 | 17.26 | -4.64% | 54,524,474 |
| Oct 16, 2025 | 18.75 | 18.75 | 18.00 | 18.10 | 18.10 | -4.33% | 74,063,294 |
| Oct 15, 2025 | 18.20 | 18.97 | 17.65 | 18.92 | 18.92 | 3.33% | 99,949,143 |
| Oct 14, 2025 | 18.50 | 19.19 | 18.21 | 18.31 | 18.31 | -0.92% | 84,379,250 |
| Oct 13, 2025 | 17.51 | 18.60 | 17.51 | 18.48 | 18.48 | -1.44% | 84,986,709 |
| Oct 10, 2025 | 18.80 | 19.14 | 18.60 | 18.75 | 18.75 | -0.27% | 90,424,436 |
| Oct 9, 2025 | 18.15 | 18.80 | 18.15 | 18.80 | 18.80 | 4.33% | 90,759,625 |
| Sep 30, 2025 | 18.20 | 18.44 | 18.01 | 18.02 | 18.02 | -0.28% | 55,551,536 |
| Sep 29, 2025 | 18.02 | 18.25 | 17.80 | 18.07 | 18.07 | 0.28% | 57,302,947 |
| 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 |