Skip to main content
logo
Guangdong Dongfang Precision Science & Technology Co., Ltd. (SHE:002611)
China flag China · Delayed Price · Currency is CNY
17.42
-1.09 (-5.89%)
Jun 10, 2026, 3:04 PM CST

SHE:002611 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 9, 202618.2118.7117.8218.5118.512.27%50,344,553
Jun 8, 202618.0418.7117.9118.1018.10-1.79%59,462,025
Jun 5, 202617.7919.2417.2818.4318.434.72%85,128,812
Jun 4, 202617.8018.1217.5217.6017.60-2.28%38,023,600
Jun 3, 202617.1318.6817.0418.0118.014.10%80,787,916
Jun 2, 202616.9717.8716.5717.3017.302.79%60,070,902
Jun 1, 202616.7817.2916.6716.8316.830.54%34,096,450
May 29, 202617.7417.7916.6516.7416.74-5.64%57,279,212
May 28, 202617.9317.9817.3117.7417.74-1.55%43,198,486
May 27, 202618.9219.0417.8418.0218.02-5.06%58,662,381
May 26, 202619.0719.5618.7318.9818.98-0.63%63,063,567
May 25, 202619.4119.7519.0719.1019.10-0.37%63,389,560
May 22, 202618.7619.4618.4519.1719.172.57%60,755,480
May 21, 202619.0319.7818.6818.6918.69-0.95%84,202,513
May 20, 202620.1620.1618.8518.8718.87-7.27%124,913,300
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, 202618.5518.6717.9017.9117.91-2.92%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