Skip to main content
logo
Shenzhen CDL Precision Technology Co., Ltd (SHE:300686)
China flag China · Delayed Price · Currency is CNY
17.50
+0.35 (2.04%)
At close: Jan 23, 2026

SHE:300686 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 202617.0817.7117.0817.5017.502.04%11,390,300
Jan 22, 202616.8617.2716.6617.1517.152.45%7,746,720
Jan 21, 202616.6416.9916.5216.7416.74-0.36%5,151,348
Jan 20, 202616.8417.1316.5116.8016.80-0.83%7,619,760
Jan 19, 202617.2618.3116.8816.9416.940.12%14,819,600
Jan 16, 202616.3317.1716.2116.9216.923.68%14,707,340
Jan 15, 202615.6616.4215.4916.3216.324.21%16,052,990
Jan 14, 202615.7716.2015.3615.6615.66-0.70%10,032,560
Jan 13, 202616.1516.1915.6315.7715.77-2.11%7,497,508
Jan 12, 202615.6216.1615.5016.1116.113.14%11,716,100
Jan 9, 202615.7616.0215.5515.6215.62-1.39%8,384,657
Jan 8, 202615.4116.0915.3115.8415.842.39%9,695,640
Jan 7, 202615.1315.7015.1315.4715.472.25%9,819,700
Jan 6, 202615.1015.3815.0115.1315.130.67%7,265,599
Jan 5, 202615.0415.1914.9015.0315.03-0.20%6,369,900
Dec 31, 202515.0215.0914.7715.0615.060.40%4,157,397
Dec 30, 202514.7015.1314.5715.0015.001.42%5,051,700
Dec 29, 202515.2615.3414.7514.7914.79-4.21%11,341,880
Dec 26, 202515.1015.4914.9515.4415.442.46%12,903,200
Dec 25, 202515.0315.2014.9815.0715.07-0.07%3,765,300
Dec 24, 202514.9915.1114.8615.0815.081.07%4,844,000
Dec 23, 202514.8015.0614.6614.9214.920.40%4,281,619
Dec 22, 202514.9515.0214.7414.8614.86-0.47%3,913,919
Dec 19, 202514.7315.1314.6614.9314.931.84%5,720,680
Dec 18, 202514.8114.9114.6214.6614.66-1.61%4,435,600
Dec 17, 202514.4815.0114.2414.9014.903.26%7,230,400
Dec 16, 202514.8615.2614.3514.4314.43-3.54%6,407,840
Dec 15, 202514.3015.1914.1514.9614.964.40%10,082,800
Dec 12, 202514.4214.6914.3014.3314.33-0.21%4,839,200
Dec 11, 202514.6514.7614.3214.3614.36-2.58%5,535,000
Dec 10, 202514.6314.8614.3814.7414.74-6,368,900
Dec 9, 202515.1515.3014.6914.7414.74-3.34%8,732,884
Dec 8, 202514.9615.4514.9615.2515.251.67%8,585,900
Dec 5, 202514.8915.1414.3815.0015.000.13%7,230,000
Dec 4, 202514.9715.2414.7614.9814.980.20%9,064,680
Dec 3, 202515.6915.9514.8914.9514.95-5.86%16,909,750
Dec 2, 202516.6716.6715.7815.8815.88-5.02%24,218,620
Dec 1, 202515.4017.5115.1616.7216.726.23%39,159,180
Nov 28, 202515.5515.8015.2015.7415.74-2.72%29,043,900
Nov 27, 202514.9917.8114.9616.1816.189.03%39,558,350
Nov 26, 202515.1615.1814.8214.8414.84-1.20%4,574,900
Nov 25, 202514.6215.1314.5015.0215.023.09%6,757,672
Nov 24, 202514.1814.6913.8514.5714.571.89%7,355,700
Nov 21, 202514.6914.7914.1414.3014.30-3.70%8,022,260
Nov 20, 202515.0815.2714.6814.8514.85-1.46%5,479,100
Nov 19, 202515.4915.4915.0215.0715.07-2.77%6,465,200
Nov 18, 202515.3115.5814.9415.5015.501.11%8,366,960
Nov 17, 202515.1115.7314.9315.3315.331.19%8,189,259
Nov 14, 202515.3615.6014.9815.1515.15-2.38%8,375,160
Nov 13, 202515.5015.7515.3115.5215.521.17%8,706,739