Skip to main content
logo
Guangdong Dongfang Precision Science & Technology Co., Ltd. (SHE:002611)
China flag China · Delayed Price · Currency is CNY
15.13
+0.20 (1.34%)
Jul 28, 2026, 3:04 PM CST

SHE:002611 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 202615.1015.1814.5515.1315.131.34%52,504,916
Jul 27, 202614.1014.9514.1014.9314.935.74%28,736,770
Jul 24, 202614.2014.3913.9914.1214.12-2.08%14,882,757
Jul 23, 202614.0014.4313.9214.4214.422.85%19,611,338
Jul 22, 202614.3414.4613.9414.0214.02-2.57%24,122,666
Jul 21, 202613.8914.4913.5614.3914.393.53%30,162,361
Jul 20, 202614.2714.5213.3613.9013.90-1.77%32,832,775
Jul 17, 202614.9015.1714.1314.1514.15-5.54%35,766,340
Jul 16, 202615.0015.2614.8014.9814.98-0.27%22,271,870
Jul 15, 202615.1515.3514.6115.0215.02-1.25%29,779,358
Jul 14, 202616.3716.3814.7915.2115.21-7.43%57,968,120
Jul 13, 202617.3917.5916.4316.4316.43-5.08%45,279,560
Jul 10, 202617.2917.4917.1117.3117.310.17%20,225,618
Jul 9, 202617.0217.2816.9117.2817.281.59%18,770,102
Jul 8, 202617.5117.6717.0017.0117.01-3.79%23,477,255
Jul 7, 202617.4517.7617.2217.6817.681.03%26,161,957
Jul 6, 202618.0318.0717.4917.5017.50-3.74%37,855,810
Jul 3, 202617.4018.3917.3918.1818.184.48%58,664,290
Jul 2, 202617.4717.8917.3017.4017.40-0.40%32,101,460
Jul 1, 202617.4617.7317.3517.4717.47-1.08%32,912,160
Jun 30, 202617.2017.8017.1217.6617.662.67%33,592,960
Jun 29, 202617.0517.2016.6617.2017.201.06%29,275,236
Jun 26, 202617.2017.6816.8417.0217.02-1.33%36,678,390
Jun 25, 202617.7118.0017.1017.2517.25-3.14%42,492,627
Jun 24, 202617.9918.1017.4417.8117.81-1.00%36,572,788
Jun 23, 202618.3318.6917.9117.9917.99-2.28%46,158,214
Jun 22, 202618.6918.8517.9118.4118.41-1.76%55,338,421
Jun 18, 202618.1819.1718.1818.7418.743.08%59,234,428
Jun 17, 202618.3818.4018.0118.1818.18-1.52%41,911,440
Jun 16, 202618.7318.8918.3418.4618.46-0.91%49,256,350
Jun 15, 202618.2018.7618.1118.6318.631.20%82,239,000
Jun 12, 202617.2518.7217.0918.4118.418.17%106,243,600
Jun 11, 202617.3017.5516.9517.0217.02-2.30%29,076,319
Jun 10, 202618.3218.3317.3617.4217.42-5.89%44,640,377
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