Skip to main content
logo
Guangdong Dongfang Precision Science & Technology Co., Ltd. (SHE:002611)
China flag China · Delayed Price · Currency is CNY
17.20
-0.81 (-4.50%)
Nov 21, 2025, 3:04 PM CST

SHE:002611 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 27, 202518.0118.2617.7117.8317.830.62%57,503,620
Oct 24, 202517.4818.0817.3617.7217.722.72%57,781,660
Oct 23, 202517.5017.5017.0217.2517.25-3.31%47,005,290
Oct 22, 202517.5518.0917.3817.8417.842.18%67,125,350
Oct 21, 202517.0317.6216.7217.4617.462.65%47,028,790
Oct 20, 202517.4917.6116.7817.0117.01-1.45%51,989,130
Oct 17, 202518.0018.0017.2317.2617.26-4.64%53,864,770
Oct 16, 202518.7518.7518.0018.1018.10-4.33%74,063,290
Oct 15, 202518.2018.9717.6518.9218.923.33%99,949,140
Oct 14, 202518.5019.1918.2118.3118.31-0.92%84,379,250
Oct 13, 202517.5118.6017.5118.4818.48-1.44%84,468,900
Oct 10, 202518.8019.1418.6018.7518.75-0.27%89,761,130
Oct 9, 202518.1518.8018.1518.8018.804.33%90,759,620
Sep 30, 202518.2018.4418.0118.0218.02-0.28%54,339,830
Sep 29, 202518.0218.2517.8018.0718.070.28%56,554,440
Sep 26, 202518.6318.8317.9818.0218.02-4.00%75,983,840
Sep 25, 202519.3019.3018.6618.7718.77-2.70%108,585,600
Sep 24, 202518.8019.5018.3219.2919.293.82%165,385,600
Sep 23, 202517.8018.8517.2518.5818.584.44%148,028,300
Sep 22, 202517.6418.0517.5317.7917.790.74%52,086,020
Sep 19, 202518.3018.3117.5517.6617.66-3.71%81,569,710
Sep 18, 202518.8819.0817.9818.3418.34-3.58%153,117,500
Sep 17, 202518.2019.3018.0619.0219.026.02%172,472,700
Sep 16, 202517.3918.0017.3717.9417.942.63%82,968,160
Sep 15, 202517.7917.8017.4517.4817.48-1.74%58,051,950
Sep 12, 202517.5818.1117.3217.7917.791.25%104,956,400
Sep 11, 202516.8917.5716.8217.5717.573.41%79,437,210
Sep 10, 202516.9817.2116.8316.9916.990.06%42,751,120
Sep 9, 202517.3517.4316.8616.9816.98-2.86%57,192,010
Sep 8, 202517.2817.6417.1117.4817.481.16%75,127,710
Sep 5, 202516.6717.3016.4417.2817.283.66%73,052,320