Skip to main content
logo
Guangdong Dongfang Precision Science & Technology Co., Ltd. (SHE:002611)
China flag China · Delayed Price · Currency is CNY
17.63
+0.80 (4.75%)
Apr 8, 2026, 3:04 PM CST

SHE:002611 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 8, 202617.0817.4816.9817.42-3.51%21,137,324
Apr 7, 202616.9817.1516.7716.8316.83-0.47%24,488,462
Apr 3, 202617.5217.6216.8816.9116.91-3.43%30,277,010
Apr 2, 202617.7818.1217.4917.5117.51-1.68%35,224,960
Apr 1, 202618.1518.2317.7317.8117.81-1.00%32,426,990
Mar 31, 202618.3618.4817.6817.9917.990.22%53,442,620
Mar 30, 202617.7517.9517.5017.9517.951.41%36,037,350
Mar 27, 202617.5317.8017.4317.7017.70-1.23%40,003,460
Mar 26, 202617.0617.9317.0417.9217.925.04%78,221,605
Mar 25, 202617.0417.1416.8817.0617.060.18%28,953,980
Mar 24, 202617.0617.2316.3817.0317.031.61%35,411,540
Mar 23, 202616.7617.2916.5816.7616.76-1.24%47,885,770
Mar 20, 202616.2117.4916.0916.9716.974.69%55,664,460
Mar 19, 202616.4916.4916.1416.2116.21-3.05%20,073,820
Mar 18, 202616.8216.9016.5216.7216.72-0.54%18,253,150
Mar 17, 202616.9517.1416.7816.8116.81-0.59%18,371,440
Mar 16, 202616.8116.9716.7016.9116.91-0.06%12,917,310
Mar 13, 202617.1817.2216.8816.9216.92-2.31%21,494,550
Mar 12, 202617.2317.4517.1017.3217.321.46%33,165,610
Mar 11, 202617.0517.1816.9817.0717.070.12%21,723,650
Mar 10, 202616.7717.0516.7717.0517.052.59%26,062,598
Mar 9, 202616.5816.6616.1616.6216.62-1.07%28,828,430
Mar 6, 202616.7616.9116.7116.8016.80-0.24%17,342,600
Mar 5, 202616.7617.0416.7016.8416.842.12%27,514,680
Mar 4, 202616.3316.7416.3016.4916.49-0.06%24,397,050
Mar 3, 202617.4017.5016.5016.5016.50-5.01%43,167,550
Mar 2, 202617.8017.8617.3617.3717.37-3.98%48,387,124
Feb 27, 202617.9418.1417.8118.0918.090.84%30,152,360
Feb 26, 202618.1218.1217.9117.9417.94-0.99%28,213,790
Feb 25, 202618.0618.1617.9218.1218.120.50%29,227,480
Feb 24, 202618.2118.2517.8718.0318.030.33%27,806,910
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