Skip to main content
Dongguan Dingtong Precision Metal Co., Ltd. (SHA:688668)
China flag China · Delayed Price · Currency is CNY
221.00
-2.38 (-1.07%)
Apr 29, 2026, 11:23 AM CST

SHA:688668 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026236.08236.52221.74223.38223.38-5.27%5,297,255
Apr 27, 2026232.97239.82226.00235.81235.81-1.33%5,461,434
Apr 24, 2026234.08240.00225.00239.00239.001.54%7,941,314
Apr 23, 2026223.97248.00223.97235.37235.373.23%7,733,615
Apr 22, 2026220.51230.00215.98228.00228.002.24%7,088,477
Apr 21, 2026202.87226.50202.87223.00223.005.59%8,601,318
Apr 20, 2026212.09214.13204.10211.19211.19-0.38%8,353,868
Apr 17, 2026215.00218.58204.00212.00212.002.30%10,535,780
Apr 16, 2026179.00207.23176.50207.23207.2320.00%13,172,920
Apr 15, 2026171.00179.15169.00172.69172.690.87%7,326,424
Apr 14, 2026162.87171.68161.06171.20171.206.30%8,010,252
Apr 13, 2026164.76168.00159.06161.05161.05-2.84%5,685,351
Apr 10, 2026167.19171.43161.28165.76165.760.91%7,426,690
Apr 9, 2026165.00167.27162.96164.27164.27-0.87%5,824,362
Apr 8, 2026153.37166.59151.38165.72165.7211.99%9,944,514
Apr 7, 2026153.99153.99146.00147.98147.98-2.45%6,127,895
Apr 3, 2026147.80158.20146.99151.70151.703.71%8,290,508
Apr 2, 2026147.07150.86144.00146.28146.28-1.95%7,946,570
Apr 1, 2026131.88150.95130.11149.19149.1918.50%13,105,500
Mar 31, 2026128.90130.80124.11125.90125.90-3.64%4,240,925
Mar 30, 2026128.00132.36127.81130.65130.650.67%3,845,549
Mar 27, 2026129.50131.89125.05129.78129.78-1.80%6,191,790
Mar 26, 2026136.50139.88131.59132.16132.16-3.25%4,582,989
Mar 25, 2026135.99140.52133.89136.60136.601.96%6,429,377
Mar 24, 2026135.60136.36126.06133.97133.971.03%5,865,020
Mar 23, 2026145.55147.80130.10132.61132.61-12.23%9,997,310
Mar 20, 2026148.15158.88146.13151.08151.085.45%11,116,470
Mar 19, 2026137.52152.58137.08143.27143.270.99%7,169,331
Mar 18, 2026139.00143.95137.50141.86141.863.25%3,880,036
Mar 17, 2026147.04149.85137.10137.39137.39-5.58%5,028,608
Mar 16, 2026135.08146.98135.00145.51145.518.54%7,336,369
Mar 13, 2026138.08142.00133.55134.06134.06-3.76%6,689,870
Mar 12, 2026143.66145.99136.10139.30139.30-3.86%5,846,416
Mar 11, 2026149.60153.45143.50144.90144.90-2.92%6,226,413
Mar 10, 2026144.50150.48142.00149.26149.266.80%5,232,057
Mar 9, 2026137.94140.79131.56139.76139.76-4.27%5,361,134
Mar 6, 2026146.99148.52142.50146.00146.00-0.80%3,695,820
Mar 5, 2026149.22153.00145.00147.18147.180.35%4,402,108
Mar 4, 2026140.00149.06139.99146.67146.670.80%4,403,861
Mar 3, 2026155.00156.88145.50145.50145.50-5.50%6,749,982
Mar 2, 2026148.50154.66148.37153.97153.970.77%6,243,642
Feb 27, 2026149.80153.03147.26152.80152.80-1.20%5,630,352
Feb 26, 2026147.45157.74143.56154.66154.665.58%10,193,860
Feb 25, 2026147.25147.25140.41146.49146.491.48%6,579,515
Feb 24, 2026149.08149.66142.65144.36144.36-1.24%5,896,717
Feb 13, 2026148.00150.94145.55146.17146.17-2.14%4,929,196
Feb 12, 2026154.23158.17148.07149.37149.37-0.75%8,565,497
Feb 11, 2026156.16157.99150.00150.50150.50-4.12%4,875,468
Feb 10, 2026164.93166.57154.97156.97156.97-3.95%6,593,854
Feb 9, 2026168.00171.98162.00163.42163.420.95%6,617,410
Feb 6, 2026161.46170.67161.01161.88161.88-0.69%3,974,632
Feb 5, 2026162.38172.88161.00163.00163.00-4.61%5,092,941
Feb 4, 2026169.00173.33159.99170.87170.871.11%5,643,945
Feb 3, 2026169.00170.50163.19169.00169.002.53%5,243,363
Feb 2, 2026163.00172.00162.98164.83164.83-0.87%6,678,784
Jan 30, 2026165.40172.81162.80166.28166.280.01%6,953,141
Jan 29, 2026172.00177.90164.93166.26166.26-5.41%8,650,429
Jan 28, 2026161.88182.54161.00175.77175.778.74%9,167,418
Jan 27, 2026156.22164.88150.21161.64161.646.43%10,074,750
Jan 26, 2026140.14158.00140.14151.88151.886.96%16,582,570
Jan 23, 2026119.00143.98117.21142.00142.0018.33%18,633,100
Jan 22, 2026114.24120.00110.23120.00120.005.03%8,274,330
Jan 21, 2026108.10114.55107.00114.25114.253.72%6,185,077
Jan 20, 2026113.50114.00109.20110.15110.15-1.21%6,072,506
Jan 19, 2026112.00113.68109.48111.50111.50-2.87%5,980,232
Jan 16, 2026112.00115.80109.69114.79114.794.78%9,230,441
Jan 15, 2026107.00110.80106.22109.55109.551.78%7,363,524
Jan 14, 2026107.73109.50106.00107.63107.630.87%6,386,589
Jan 13, 2026112.20113.36105.82106.70106.70-5.03%7,300,387
Jan 12, 2026113.50114.39109.55112.35112.35-1.92%6,725,485
Jan 9, 2026114.06114.99111.21114.55114.55-0.93%7,201,082
Jan 8, 2026121.00121.80115.18115.63115.63-2.95%7,373,708
Jan 7, 2026119.91121.40117.17119.15119.15-0.20%7,146,425
Jan 6, 2026121.04121.70116.77119.39119.39-2.06%6,386,649
Jan 5, 2026125.01126.00120.56121.90121.90-1.69%7,344,696
Dec 31, 2025129.56132.20123.50124.00124.00-4.33%6,854,694
Dec 30, 2025119.00139.00119.00129.61129.6110.28%13,721,403
Dec 29, 2025120.00122.00115.43117.53117.53-3.27%7,612,209
Dec 26, 2025125.07126.00119.90121.50121.50-3.95%7,508,634
Dec 25, 2025127.55129.72124.00126.50126.50-2.80%7,789,048
Dec 24, 2025123.00133.88121.86130.15130.154.03%12,304,670
Dec 23, 2025120.54126.95119.02125.11125.115.21%15,286,220
Dec 22, 202599.90118.9299.80118.92118.9220.00%15,982,513
Dec 19, 2025100.39102.5098.7199.1099.100.21%4,357,916
Dec 18, 202598.89103.5597.8898.8998.89-1.60%5,741,277
Dec 17, 202590.30100.5890.30100.50100.5011.49%10,485,330
Dec 16, 202593.1794.3388.8890.1490.14-3.83%5,427,403
Dec 15, 202596.5797.1093.1693.7393.73-4.90%4,358,561
Dec 12, 202598.38100.0095.5198.5698.560.26%4,557,689
Dec 11, 2025104.00104.2997.5098.3098.30-5.65%6,559,590
Dec 10, 2025100.70105.58100.10104.19104.192.27%5,904,591
Dec 9, 202599.88104.3599.38101.88101.882.53%6,937,820
Dec 8, 202593.4199.9093.3299.3799.375.87%5,899,425
Dec 5, 202591.9395.2191.3093.8693.862.11%3,542,512
Dec 4, 202591.8393.3590.2091.9291.92-1.05%2,465,927
Dec 3, 202592.8594.8092.1892.9092.900.27%2,728,030
Dec 2, 202594.5595.2091.8692.6592.65-2.10%2,678,590
Dec 1, 202596.4796.4793.0194.6494.64-1.69%3,579,193
Nov 28, 202596.2398.0094.5896.2796.270.42%3,723,814
Nov 27, 202597.3399.2795.0095.8795.87-2.04%5,311,742