Skip to main content
logo
Guangdong Dongfang Precision Science & Technology Co., Ltd. (SHE:002611)
China flag China · Delayed Price · Currency is CNY
14.46
-0.49 (-3.28%)
Aug 24, 2026, 3:04 PM CST

SHE:002611 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 202614.9615.0014.3514.46--3.28%18,794,750
Aug 21, 202614.7015.0714.5214.9514.951.36%14,863,749
Aug 20, 202614.9815.0714.6814.7514.75-1.34%22,337,190
Aug 19, 202616.1016.1014.8614.9514.95-8.56%45,884,672
Aug 18, 202615.6016.4315.4516.3516.354.34%57,181,818
Aug 17, 202615.4615.7715.3115.6715.671.36%21,890,610
Aug 14, 202615.6515.7715.3315.4615.46-1.21%19,930,660
Aug 13, 202616.0016.0215.6515.6515.65-1.94%24,548,220
Aug 12, 202615.9116.0315.8815.9615.96-17,154,880
Aug 11, 202616.0216.1815.8815.9615.960.06%25,214,300
Aug 10, 202616.2816.3315.9316.1515.95-0.74%23,760,480
Aug 7, 202616.2116.4416.1116.2716.070.49%25,607,742
Aug 6, 202616.4116.5516.1416.1915.99-1.94%31,298,908
Aug 5, 202616.5916.7916.4016.5116.31-0.48%33,229,051
Aug 4, 202616.5116.7016.3516.5916.380.48%30,194,746
Aug 3, 202615.9716.6715.9016.5116.313.38%37,787,486
Jul 31, 202615.9516.2015.7715.9715.771.78%39,642,373
Jul 30, 202615.7216.0915.6515.6915.50-1.57%40,064,855
Jul 29, 202615.0016.2714.9815.9415.745.35%54,428,873
Jul 28, 202615.1015.1814.5515.1314.941.34%52,453,616
Jul 27, 202614.1014.9514.1014.9314.755.74%28,736,770
Jul 24, 202614.2014.3913.9914.1213.95-2.08%14,882,757
Jul 23, 202614.0014.4313.9214.4214.242.85%19,611,338
Jul 22, 202614.3414.4613.9414.0213.85-2.57%24,122,666
Jul 21, 202613.8914.4913.5614.3914.213.53%30,162,361
Jul 20, 202614.2714.5213.3613.9013.73-1.77%32,832,775
Jul 17, 202614.9015.1714.1314.1513.97-5.54%35,738,340
Jul 16, 202615.0015.2614.8014.9814.79-0.27%22,271,877
Jul 15, 202615.1515.3514.6115.0214.83-1.25%29,779,358
Jul 14, 202616.3716.3814.7915.2115.02-7.43%57,968,128
Jul 13, 202617.3917.5916.4316.4316.23-5.08%45,254,597
Jul 10, 202617.2917.4917.1117.3117.100.17%20,194,318
Jul 9, 202617.0217.2816.9117.2817.071.59%18,756,602
Jul 8, 202617.5117.6717.0017.0116.80-3.79%23,465,155
Jul 7, 202617.4517.7617.2217.6817.461.03%26,161,957
Jul 6, 202618.0318.0717.4917.5017.28-3.74%37,855,819
Jul 3, 202617.4018.3917.3918.1817.954.48%58,664,293
Jul 2, 202617.4717.8917.3017.4017.18-0.40%32,101,463
Jul 1, 202617.4617.7317.3517.4717.25-1.08%32,912,169
Jun 30, 202617.2017.8017.1217.6617.442.67%33,592,965
Jun 29, 202617.0517.2016.6617.2016.991.06%29,275,236
Jun 26, 202617.2017.6816.8417.0216.81-1.33%36,678,391
Jun 25, 202617.7118.0017.1017.2517.04-3.14%42,492,627
Jun 24, 202617.9918.1017.4417.8117.59-1.00%36,572,788
Jun 23, 202618.3318.6917.9117.9917.77-2.28%46,158,214
Jun 22, 202618.6918.8517.9118.4118.18-1.76%55,338,421
Jun 18, 202618.1819.1718.1818.7418.513.08%59,234,420
Jun 17, 202618.3818.4018.0118.1817.95-1.52%41,911,440
Jun 16, 202618.7318.8918.3418.4618.23-0.91%49,256,350
Jun 15, 202618.2018.7618.1118.6318.401.20%82,239,000