Skip to main content
logo
Guangdong Dongfang Precision Science & Technology Co., Ltd. (SHE:002611)
China flag China · Delayed Price · Currency is CNY
18.87
-1.48 (-7.27%)
May 20, 2026, 3:04 PM CST

SHE:002611 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 202618.4920.1618.4919.01--6.58%112,277,650
May 19, 202619.2220.7719.1020.3520.355.01%122,042,902
May 18, 202618.4919.9518.2219.3819.385.38%101,489,549
May 15, 202617.9619.0017.7018.3918.392.68%55,348,900
May 14, 202618.5518.6717.9017.9117.91-3.14%41,055,090
May 13, 202618.7318.7918.4018.4918.45-1.60%37,715,300
May 12, 202619.3319.3318.6218.7918.75-2.79%51,950,040
May 11, 202618.8819.6718.7319.3319.292.38%76,113,690
May 8, 202618.0419.3517.9818.8818.843.79%85,819,210
May 7, 202617.5418.3817.3318.1918.153.71%58,366,130
May 6, 202617.2217.6517.2017.5417.501.98%29,979,690
Apr 30, 202616.7117.5516.6817.2017.162.56%29,625,480
Apr 29, 202616.3816.9816.3716.7716.732.44%24,259,500
Apr 28, 202617.0117.0616.3016.3716.33-4.27%40,548,170
Apr 27, 202616.9117.3916.6817.1017.06-2.45%42,985,010
Apr 24, 202617.6017.8317.3717.5317.49-0.90%24,783,930
Apr 23, 202618.0718.1017.5617.6917.65-1.78%33,413,540
Apr 22, 202617.9118.0717.7818.0117.971.64%36,277,460
Apr 21, 202617.8517.8517.5717.7217.68-1.17%23,573,570
Apr 20, 202617.8918.0517.6617.9317.890.11%26,332,770
Apr 17, 202617.8317.9917.7017.9117.870.34%30,016,110
Apr 16, 202617.2717.8817.2417.8517.813.48%35,692,640
Apr 15, 202617.5917.7617.1517.2517.21-1.88%28,050,880
Apr 14, 202617.7717.8417.4017.5817.541.62%29,634,340
Apr 13, 202617.2217.4317.1917.3017.26-0.46%15,510,580
Apr 10, 202617.3117.6517.2617.3817.341.11%25,106,200
Apr 9, 202617.4617.4617.1317.1917.15-2.50%27,094,560
Apr 8, 202617.0817.6517.0817.6317.594.75%36,826,780
Apr 7, 202616.9817.1516.7716.8316.79-0.47%24,488,460
Apr 3, 202617.5217.6216.8816.9116.87-3.43%30,277,010
Apr 2, 202617.7818.1217.4917.5117.47-1.68%35,224,960
Apr 1, 202618.1518.2317.7317.8117.77-1.00%32,426,990
Mar 31, 202618.3618.4817.6817.9917.950.22%53,442,620
Mar 30, 202617.7517.9517.5017.9517.911.41%36,037,350
Mar 27, 202617.5317.8017.4317.7017.66-1.23%40,003,460
Mar 26, 202617.0617.9317.0417.9217.885.04%78,221,600
Mar 25, 202617.0417.1416.8817.0617.020.18%28,953,980
Mar 24, 202617.0617.2316.3817.0316.991.61%35,411,540
Mar 23, 202616.7617.2916.5816.7616.72-1.24%47,885,770
Mar 20, 202616.2117.4916.0916.9716.934.69%55,664,460
Mar 19, 202616.4916.4916.1416.2116.17-3.05%20,073,820
Mar 18, 202616.8216.9016.5216.7216.68-0.54%18,253,150
Mar 17, 202616.9517.1416.7816.8116.77-0.59%18,371,440
Mar 16, 202616.8116.9716.7016.9116.87-0.06%12,917,310
Mar 13, 202617.1817.2216.8816.9216.88-2.31%21,494,550
Mar 12, 202617.2317.4517.1017.3217.281.46%33,165,610
Mar 11, 202617.0517.1816.9817.0717.030.12%21,723,650
Mar 10, 202616.7717.0516.7717.0517.012.59%26,062,590
Mar 9, 202616.5816.6616.1616.6216.58-1.07%28,828,430
Mar 6, 202616.7616.9116.7116.8016.76-0.24%17,342,600