Skip to main content
logo
Guangdong Dongfang Precision Science & Technology Co., Ltd. (SHE:002611)
China flag China · Delayed Price · Currency is CNY
16.37
-0.73 (-4.27%)
Apr 28, 2026, 3:04 PM CST

SHE:002611 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.0117.0616.3016.3716.37-4.27%40,548,177
Apr 27, 202616.9117.3916.6817.1017.10-2.45%42,985,010
Apr 24, 202617.6017.8317.3717.5317.53-0.90%24,783,930
Apr 23, 202618.0718.1017.5617.6917.69-1.78%33,413,540
Apr 22, 202617.9118.0717.7818.0118.011.64%36,277,462
Apr 21, 202617.8517.8517.5717.7217.72-1.17%23,573,570
Apr 20, 202617.8918.0517.6617.9317.930.11%26,332,774
Apr 17, 202617.8317.9917.7017.9117.910.34%30,016,114
Apr 16, 202617.2717.8817.2417.8517.853.48%35,692,640
Apr 15, 202617.5917.7617.1517.2517.25-1.88%28,050,887
Apr 14, 202617.7717.8417.4017.5817.581.62%29,634,349
Apr 13, 202617.2217.4317.1917.3017.30-0.46%15,510,580
Apr 10, 202617.3117.6517.2617.3817.381.11%25,106,200
Apr 9, 202617.4617.4617.1317.1917.19-2.50%27,094,560
Apr 8, 202617.0817.6517.0817.6317.634.75%36,826,780
Apr 7, 202616.9817.1516.7716.8316.83-0.47%24,488,462
Apr 3, 202617.5217.6216.8816.9116.91-3.43%30,277,010
Apr 2, 202617.7818.1217.4917.5117.51-1.68%35,224,960
Apr 1, 202618.1518.2317.7317.8117.81-1.00%32,426,990
Mar 31, 202618.3618.4817.6817.9917.990.22%53,442,620
Mar 30, 202617.7517.9517.5017.9517.951.41%36,037,350
Mar 27, 202617.5317.8017.4317.7017.70-1.23%40,003,460
Mar 26, 202617.0617.9317.0417.9217.925.04%78,221,605
Mar 25, 202617.0417.1416.8817.0617.060.18%28,953,980
Mar 24, 202617.0617.2316.3817.0317.031.61%35,411,540
Mar 23, 202616.7617.2916.5816.7616.76-1.24%47,885,770
Mar 20, 202616.2117.4916.0916.9716.974.69%55,664,460
Mar 19, 202616.4916.4916.1416.2116.21-3.05%20,073,820
Mar 18, 202616.8216.9016.5216.7216.72-0.54%18,253,150
Mar 17, 202616.9517.1416.7816.8116.81-0.59%18,371,440
Mar 16, 202616.8116.9716.7016.9116.91-0.06%12,917,310
Mar 13, 202617.1817.2216.8816.9216.92-2.31%21,494,550
Mar 12, 202617.2317.4517.1017.3217.321.46%33,165,610
Mar 11, 202617.0517.1816.9817.0717.070.12%21,723,650
Mar 10, 202616.7717.0516.7717.0517.052.59%26,062,598
Mar 9, 202616.5816.6616.1616.6216.62-1.07%28,828,430
Mar 6, 202616.7616.9116.7116.8016.80-0.24%17,342,600
Mar 5, 202616.7617.0416.7016.8416.842.12%27,514,680
Mar 4, 202616.3316.7416.3016.4916.49-0.06%24,397,050
Mar 3, 202617.4017.5016.5016.5016.50-5.01%43,167,550
Mar 2, 202617.8017.8617.3617.3717.37-3.98%48,387,124
Feb 27, 202617.9418.1417.8118.0918.090.84%30,152,360
Feb 26, 202618.1218.1217.9117.9417.94-0.99%28,213,790
Feb 25, 202618.0618.1617.9218.1218.120.50%29,227,480
Feb 24, 202618.2118.2517.8718.0318.030.33%27,806,910
Feb 13, 202618.0018.2517.9117.9717.97-0.33%31,238,160
Feb 12, 202617.9118.1517.9018.0318.030.50%23,056,320
Feb 11, 202618.0718.0717.9117.9417.94-0.88%19,732,920
Feb 10, 202618.0418.1917.9418.1018.100.33%27,504,860
Feb 9, 202617.9818.0617.8618.0418.041.58%25,094,850