Dongguan Dingtong Precision Metal Co., Ltd. (SHA:688668)
China
· Delayed Price · Currency is CNY 139.76
-6.24 (-4.27%)
Mar 9, 2026, 3:00 PM CST
SHA:688668 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 146.99 | 148.52 | 142.50 | 146.00 | 146.00 | -0.80% | 3,695,820 |
| Mar 5, 2026 | 149.22 | 153.00 | 145.00 | 147.18 | 147.18 | 0.35% | 4,402,108 |
| Mar 4, 2026 | 140.00 | 149.06 | 139.99 | 146.67 | 146.67 | 0.80% | 4,403,861 |
| Mar 3, 2026 | 155.00 | 156.88 | 145.50 | 145.50 | 145.50 | -5.50% | 6,749,982 |
| Mar 2, 2026 | 148.50 | 154.66 | 148.37 | 153.97 | 153.97 | 0.77% | 6,243,642 |
| Feb 27, 2026 | 149.80 | 153.03 | 147.26 | 152.80 | 152.80 | -1.20% | 5,630,352 |
| Feb 26, 2026 | 147.45 | 157.74 | 143.56 | 154.66 | 154.66 | 5.58% | 10,193,860 |
| Feb 25, 2026 | 147.25 | 147.25 | 140.41 | 146.49 | 146.49 | 1.48% | 6,579,515 |
| Feb 24, 2026 | 149.08 | 149.66 | 142.65 | 144.36 | 144.36 | -1.24% | 5,896,717 |
| Feb 13, 2026 | 148.00 | 150.94 | 145.55 | 146.17 | 146.17 | -2.14% | 4,929,196 |
| Feb 12, 2026 | 154.23 | 158.17 | 148.07 | 149.37 | 149.37 | -0.75% | 8,565,497 |
| Feb 11, 2026 | 156.16 | 157.99 | 150.00 | 150.50 | 150.50 | -4.12% | 4,875,468 |
| Feb 10, 2026 | 164.93 | 166.57 | 154.97 | 156.97 | 156.97 | -3.95% | 6,593,854 |
| Feb 9, 2026 | 168.00 | 171.98 | 162.00 | 163.42 | 163.42 | 0.95% | 6,617,410 |
| Feb 6, 2026 | 161.46 | 170.67 | 161.01 | 161.88 | 161.88 | -0.69% | 3,974,632 |
| Feb 5, 2026 | 162.38 | 172.88 | 161.00 | 163.00 | 163.00 | -4.61% | 5,092,941 |
| Feb 4, 2026 | 169.00 | 173.33 | 159.99 | 170.87 | 170.87 | 1.11% | 5,643,945 |
| Feb 3, 2026 | 169.00 | 170.50 | 163.19 | 169.00 | 169.00 | 2.53% | 5,243,363 |
| Feb 2, 2026 | 163.00 | 172.00 | 162.98 | 164.83 | 164.83 | -0.87% | 6,678,784 |
| Jan 30, 2026 | 165.40 | 172.81 | 162.80 | 166.28 | 166.28 | 0.01% | 6,953,141 |
| Jan 29, 2026 | 172.00 | 177.90 | 164.93 | 166.26 | 166.26 | -5.41% | 8,650,429 |
| Jan 28, 2026 | 161.88 | 182.54 | 161.00 | 175.77 | 175.77 | 8.74% | 9,167,418 |
| Jan 27, 2026 | 156.22 | 164.88 | 150.21 | 161.64 | 161.64 | 6.43% | 10,074,750 |
| Jan 26, 2026 | 140.14 | 158.00 | 140.14 | 151.88 | 151.88 | 6.96% | 16,582,570 |
| Jan 23, 2026 | 119.00 | 143.98 | 117.21 | 142.00 | 142.00 | 18.33% | 18,633,100 |
| Jan 22, 2026 | 114.24 | 120.00 | 110.23 | 120.00 | 120.00 | 5.03% | 8,274,330 |
| Jan 21, 2026 | 108.10 | 114.55 | 107.00 | 114.25 | 114.25 | 3.72% | 6,185,077 |
| Jan 20, 2026 | 113.50 | 114.00 | 109.20 | 110.15 | 110.15 | -1.21% | 6,072,506 |
| Jan 19, 2026 | 112.00 | 113.68 | 109.48 | 111.50 | 111.50 | -2.87% | 5,980,232 |
| Jan 16, 2026 | 112.00 | 115.80 | 109.69 | 114.79 | 114.79 | 4.78% | 9,230,441 |
| Jan 15, 2026 | 107.00 | 110.80 | 106.22 | 109.55 | 109.55 | 1.78% | 7,363,524 |
| Jan 14, 2026 | 107.73 | 109.50 | 106.00 | 107.63 | 107.63 | 0.87% | 6,386,589 |
| Jan 13, 2026 | 112.20 | 113.36 | 105.82 | 106.70 | 106.70 | -5.03% | 7,300,387 |
| Jan 12, 2026 | 113.50 | 114.39 | 109.55 | 112.35 | 112.35 | -1.92% | 6,725,485 |
| Jan 9, 2026 | 114.06 | 114.99 | 111.21 | 114.55 | 114.55 | -0.93% | 7,201,082 |
| Jan 8, 2026 | 121.00 | 121.80 | 115.18 | 115.63 | 115.63 | -2.95% | 7,373,708 |
| Jan 7, 2026 | 119.91 | 121.40 | 117.17 | 119.15 | 119.15 | -0.20% | 7,146,425 |
| Jan 6, 2026 | 121.04 | 121.70 | 116.77 | 119.39 | 119.39 | -2.06% | 6,386,649 |
| Jan 5, 2026 | 125.01 | 126.00 | 120.56 | 121.90 | 121.90 | -1.69% | 7,344,696 |
| Dec 31, 2025 | 129.56 | 132.20 | 123.50 | 124.00 | 124.00 | -4.33% | 6,854,694 |
| Dec 30, 2025 | 119.00 | 139.00 | 119.00 | 129.61 | 129.61 | 10.28% | 13,721,403 |
| Dec 29, 2025 | 120.00 | 122.00 | 115.43 | 117.53 | 117.53 | -3.27% | 7,612,209 |
| Dec 26, 2025 | 125.07 | 126.00 | 119.90 | 121.50 | 121.50 | -3.95% | 7,508,634 |
| Dec 25, 2025 | 127.55 | 129.72 | 124.00 | 126.50 | 126.50 | -2.80% | 7,789,048 |
| Dec 24, 2025 | 123.00 | 133.88 | 121.86 | 130.15 | 130.15 | 4.03% | 12,304,670 |
| Dec 23, 2025 | 120.54 | 126.95 | 119.02 | 125.11 | 125.11 | 5.21% | 15,286,220 |
| Dec 22, 2025 | 99.90 | 118.92 | 99.80 | 118.92 | 118.92 | 20.00% | 15,982,513 |
| Dec 19, 2025 | 100.39 | 102.50 | 98.71 | 99.10 | 99.10 | 0.21% | 4,357,916 |
| Dec 18, 2025 | 98.89 | 103.55 | 97.88 | 98.89 | 98.89 | -1.60% | 5,741,277 |
| Dec 17, 2025 | 90.30 | 100.58 | 90.30 | 100.50 | 100.50 | 11.49% | 10,485,330 |
| Dec 16, 2025 | 93.17 | 94.33 | 88.88 | 90.14 | 90.14 | -3.83% | 5,427,403 |
| Dec 15, 2025 | 96.57 | 97.10 | 93.16 | 93.73 | 93.73 | -4.90% | 4,358,561 |
| Dec 12, 2025 | 98.38 | 100.00 | 95.51 | 98.56 | 98.56 | 0.26% | 4,557,689 |
| Dec 11, 2025 | 104.00 | 104.29 | 97.50 | 98.30 | 98.30 | -5.65% | 6,559,590 |
| Dec 10, 2025 | 100.70 | 105.58 | 100.10 | 104.19 | 104.19 | 2.27% | 5,904,591 |
| Dec 9, 2025 | 99.88 | 104.35 | 99.38 | 101.88 | 101.88 | 2.53% | 6,937,820 |
| Dec 8, 2025 | 93.41 | 99.90 | 93.32 | 99.37 | 99.37 | 5.87% | 5,899,425 |
| Dec 5, 2025 | 91.93 | 95.21 | 91.30 | 93.86 | 93.86 | 2.11% | 3,542,512 |
| Dec 4, 2025 | 91.83 | 93.35 | 90.20 | 91.92 | 91.92 | -1.05% | 2,465,927 |
| Dec 3, 2025 | 92.85 | 94.80 | 92.18 | 92.90 | 92.90 | 0.27% | 2,728,030 |
| Dec 2, 2025 | 94.55 | 95.20 | 91.86 | 92.65 | 92.65 | -2.10% | 2,678,590 |
| Dec 1, 2025 | 96.47 | 96.47 | 93.01 | 94.64 | 94.64 | -1.69% | 3,579,193 |
| Nov 28, 2025 | 96.23 | 98.00 | 94.58 | 96.27 | 96.27 | 0.42% | 3,723,814 |
| Nov 27, 2025 | 97.33 | 99.27 | 95.00 | 95.87 | 95.87 | -2.04% | 5,311,742 |
| Nov 26, 2025 | 93.06 | 100.86 | 93.00 | 97.87 | 97.87 | 3.02% | 7,901,553 |
| Nov 25, 2025 | 92.77 | 99.00 | 92.65 | 95.00 | 95.00 | 2.39% | 8,782,260 |
| Nov 24, 2025 | 86.50 | 93.39 | 86.50 | 92.78 | 92.78 | 11.88% | 10,447,910 |
| Nov 21, 2025 | 85.00 | 86.22 | 82.45 | 82.93 | 82.93 | -5.44% | 3,655,483 |
| Nov 20, 2025 | 88.99 | 90.00 | 85.94 | 87.70 | 87.70 | 1.46% | 3,139,798 |
| Nov 19, 2025 | 88.12 | 90.17 | 85.80 | 86.44 | 86.44 | -1.53% | 2,725,747 |
| Nov 18, 2025 | 87.33 | 90.07 | 86.42 | 87.78 | 87.78 | -0.48% | 2,194,659 |
| Nov 17, 2025 | 87.66 | 89.73 | 86.81 | 88.20 | 88.20 | 0.57% | 2,568,388 |
| Nov 14, 2025 | 88.01 | 90.00 | 87.22 | 87.70 | 87.70 | -2.62% | 2,722,732 |
| Nov 13, 2025 | 88.04 | 90.84 | 87.38 | 90.06 | 90.06 | 1.15% | 2,368,498 |
| Nov 12, 2025 | 90.20 | 90.63 | 87.23 | 89.04 | 89.04 | -1.29% | 3,249,281 |
| Nov 11, 2025 | 92.22 | 93.97 | 89.40 | 90.20 | 90.20 | -0.70% | 3,143,631 |
| Nov 10, 2025 | 95.00 | 95.20 | 89.08 | 90.84 | 90.84 | -5.34% | 5,483,579 |
| Nov 7, 2025 | 92.20 | 96.80 | 91.20 | 95.96 | 95.96 | 2.20% | 6,231,095 |
| Nov 6, 2025 | 89.49 | 95.27 | 89.05 | 93.89 | 93.89 | 5.44% | 6,088,349 |
| Nov 5, 2025 | 87.50 | 89.79 | 86.58 | 89.05 | 89.05 | -1.15% | 4,171,363 |
| Nov 4, 2025 | 93.07 | 93.16 | 89.40 | 90.09 | 90.09 | -3.30% | 4,785,699 |
| Nov 3, 2025 | 94.00 | 94.00 | 91.11 | 93.16 | 93.16 | -0.89% | 4,135,879 |
| Oct 31, 2025 | 93.00 | 94.93 | 90.50 | 94.00 | 94.00 | 1.00% | 7,124,998 |
| Oct 30, 2025 | 101.22 | 102.25 | 92.50 | 93.07 | 93.07 | -10.51% | 12,173,580 |
| Oct 29, 2025 | 100.86 | 106.90 | 100.00 | 104.00 | 104.00 | 5.37% | 10,854,730 |
| Oct 28, 2025 | 100.50 | 101.60 | 97.65 | 98.70 | 98.70 | -1.89% | 6,238,192 |
| Oct 27, 2025 | 102.00 | 104.30 | 100.00 | 100.60 | 100.60 | 1.84% | 10,299,530 |
| Oct 24, 2025 | 94.60 | 99.68 | 93.70 | 98.78 | 98.78 | 6.47% | 10,235,640 |
| Oct 23, 2025 | 96.00 | 96.95 | 90.81 | 92.78 | 92.78 | -5.13% | 8,727,423 |
| Oct 22, 2025 | 96.90 | 102.36 | 94.66 | 97.80 | 97.80 | 1.24% | 14,324,750 |
| Oct 21, 2025 | 89.50 | 96.80 | 86.51 | 96.60 | 96.60 | 4.81% | 13,281,090 |
| Oct 20, 2025 | 88.01 | 93.39 | 87.47 | 92.17 | 92.17 | 6.65% | 6,857,185 |
| Oct 17, 2025 | 90.55 | 90.91 | 86.18 | 86.42 | 86.42 | -4.93% | 5,154,449 |
| Oct 16, 2025 | 90.23 | 92.20 | 89.50 | 90.90 | 90.90 | 0.39% | 4,320,303 |
| Oct 15, 2025 | 89.90 | 90.99 | 87.10 | 90.55 | 90.55 | 2.91% | 4,243,954 |
| Oct 14, 2025 | 91.20 | 93.43 | 87.60 | 87.99 | 87.99 | -2.18% | 5,172,875 |
| Oct 13, 2025 | 82.49 | 90.39 | 82.49 | 89.95 | 89.95 | -0.93% | 5,804,528 |
| Oct 10, 2025 | 93.32 | 94.42 | 90.20 | 90.79 | 90.79 | -3.10% | 5,661,304 |
| Oct 9, 2025 | 95.39 | 96.27 | 93.51 | 93.69 | 93.69 | -1.29% | 7,759,904 |
| Sep 30, 2025 | 97.90 | 100.50 | 94.91 | 94.91 | 94.91 | -3.03% | 7,704,452 |