Skip to main content
Dongfang Electronics Co., Ltd. (SHE:000682)
China flag China · Delayed Price · Currency is CNY
14.69
+0.29 (2.01%)
At close: Mar 6, 2026

Dongfang Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202614.2814.8714.2314.6914.692.01%39,754,170
Mar 5, 202614.0314.5514.0314.4014.404.20%50,797,220
Mar 4, 202613.5014.0713.4013.8213.821.62%29,458,317
Mar 3, 202614.0514.1513.5713.6013.60-2.79%31,586,150
Mar 2, 202613.9214.3113.8513.9913.99-0.64%30,406,030
Feb 27, 202614.0814.1613.9614.0814.08-0.56%17,748,630
Feb 26, 202613.9214.2213.9114.1614.161.29%25,479,620
Feb 25, 202614.0314.0613.8813.9813.98-0.43%22,432,190
Feb 24, 202613.9214.1913.8014.0414.042.11%25,765,450
Feb 13, 202613.9314.0013.7013.7513.75-2.27%21,387,330
Feb 12, 202613.6614.2513.5214.0714.074.45%39,727,250
Feb 11, 202613.4313.6813.4213.4713.470.30%12,728,460
Feb 10, 202613.2913.5813.1813.4313.431.05%17,863,830
Feb 9, 202613.1713.3613.0713.2913.292.07%16,310,320
Feb 6, 202612.8413.3012.6613.0213.020.77%22,214,519
Feb 5, 202613.6013.6312.8712.9212.92-5.56%30,799,150
Feb 4, 202613.6813.8913.5213.6813.68-0.87%21,308,990
Feb 3, 202613.3613.8013.3013.8013.804.07%33,727,590
Feb 2, 202613.2913.6513.2213.2613.260.76%38,444,160
Jan 30, 202613.2313.3512.8513.1613.16-1.20%22,866,260
Jan 29, 202613.5513.6213.2013.3213.32-2.35%24,499,050
Jan 28, 202613.5513.7013.4613.6413.640.29%19,352,550
Jan 27, 202613.7713.7813.3713.6013.60-1.23%28,659,630
Jan 26, 202613.8714.1613.7313.7713.77-1.29%32,256,080
Jan 23, 202613.8814.0713.7713.9513.950.79%33,202,050
Jan 22, 202614.1014.1513.7513.8413.84-1.35%40,446,720
Jan 21, 202614.3314.5014.0014.0314.03-4.30%64,110,970
Jan 20, 202614.0014.9613.8114.6614.664.79%83,653,610
Jan 19, 202613.1814.0813.1213.9913.996.15%66,926,640
Jan 16, 202613.2613.6513.0113.1813.183.05%67,464,360
Jan 15, 202612.5412.8912.5212.7912.791.67%26,308,150
Jan 14, 202612.7413.0312.3212.5812.58-1.26%41,321,420
Jan 13, 202612.7712.9512.4712.7412.74-0.55%38,816,230
Jan 12, 202612.7012.9012.5012.8112.811.75%35,076,840
Jan 9, 202612.4512.7512.4012.5912.591.37%26,976,960
Jan 8, 202612.1912.4412.1612.4212.421.72%23,758,630
Jan 7, 202612.1712.3412.1312.2112.210.33%19,953,310
Jan 6, 202612.1412.1812.0212.1712.170.33%18,828,840
Jan 5, 202611.9512.1911.9412.1312.132.28%25,595,770
Dec 31, 202511.8111.9411.6911.8611.860.59%13,226,590
Dec 30, 202511.7512.0311.7411.7911.79-0.08%12,414,520
Dec 29, 202511.9311.9411.7511.8011.80-1.26%10,981,650
Dec 26, 202511.9312.0411.8711.9511.950.08%12,491,470
Dec 25, 202511.8912.0211.8411.9411.940.42%12,380,800
Dec 24, 202511.7111.9211.6011.8911.891.54%14,170,162
Dec 23, 202511.6811.8011.5811.7111.710.34%14,333,690
Dec 22, 202511.7211.7911.6511.6711.67-0.26%12,429,250
Dec 19, 202511.6811.8111.6811.7011.700.17%10,324,180
Dec 18, 202511.7811.8111.6511.6811.68-1.35%12,081,310
Dec 17, 202511.7911.9211.5711.8411.840.34%14,215,900
Dec 16, 202511.9612.0411.7311.8011.80-1.50%14,454,210
Dec 15, 202512.1212.1211.9011.9811.98-1.16%19,653,630
Dec 12, 202511.9812.1511.9412.1212.121.17%18,407,480
Dec 11, 202511.9912.2511.9511.9811.980.34%20,893,761
Dec 10, 202511.9011.9911.6711.9411.940.08%16,914,460
Dec 9, 202511.8212.2411.7811.9311.931.19%27,945,850
Dec 8, 202511.7311.9111.5811.7911.790.26%23,783,020
Dec 5, 202511.4511.8011.4111.7611.762.71%17,096,706
Dec 4, 202511.4011.4711.3011.4511.450.44%8,165,297
Dec 3, 202511.4711.4911.3511.4011.40-0.35%9,380,367
Dec 2, 202511.6211.6211.3911.4411.44-1.29%9,799,896
Dec 1, 202511.7411.8011.5311.5911.59-1.02%13,231,810
Nov 28, 202511.5311.8011.4711.7111.711.74%10,904,899
Nov 27, 202511.6211.7111.4811.5111.51-0.35%12,542,415
Nov 26, 202511.7111.7311.5411.5511.55-1.53%12,360,143
Nov 25, 202511.4911.8011.4511.7311.732.18%18,107,549
Nov 24, 202511.2511.5011.1311.4811.482.87%15,000,540
Nov 21, 202511.6811.7611.1511.1611.16-5.02%24,523,380
Nov 20, 202511.9712.0311.7411.7511.75-1.34%15,618,610
Nov 19, 202512.0712.1211.8311.9111.91-1.08%16,581,370
Nov 18, 202512.2412.2411.9512.0412.04-0.99%19,224,070
Nov 17, 202512.2912.3112.0612.1612.16-1.22%19,862,770
Nov 14, 202512.4912.5512.3112.3112.31-2.22%24,281,040
Nov 13, 202512.4512.6512.3912.5912.590.72%21,682,900
Nov 12, 202512.9612.9712.3112.5012.50-3.47%37,909,290
Nov 11, 202513.2013.5012.9112.9512.95-0.38%33,646,300
Nov 10, 202513.1713.2812.8013.0013.00-1.29%42,455,440
Nov 7, 202513.0613.4813.0013.1713.170.30%54,322,370
Nov 6, 202512.9813.4112.8513.1313.131.31%75,900,460
Nov 5, 202512.3513.0512.1112.9612.963.76%77,510,290
Nov 4, 202512.7812.8312.4212.4912.49-2.57%56,069,460
Nov 3, 202511.9113.0911.9012.8212.827.73%95,094,200
Oct 31, 202512.1512.2111.8811.9011.90-1.98%21,360,350
Oct 30, 202512.0912.2111.8712.1412.14-0.33%24,589,630
Oct 29, 202511.6212.2811.6012.1812.184.64%34,584,660
Oct 28, 202512.0212.0311.6011.6411.64-3.08%28,534,850
Oct 27, 202511.9412.1611.9012.0112.011.09%22,446,490
Oct 24, 202511.7211.9411.7211.8811.881.28%13,959,070
Oct 23, 202511.7011.7411.5011.7311.730.26%15,383,020
Oct 22, 202511.8711.8711.6411.7011.70-1.76%13,224,840
Oct 21, 202511.8612.1011.7511.9111.910.76%19,760,510
Oct 20, 202511.8412.0811.7011.8211.821.55%19,694,370
Oct 17, 202512.4712.5211.6011.6411.64-7.03%39,542,660
Oct 16, 202512.7712.7912.3312.5212.52-0.95%22,903,070
Oct 15, 202512.1112.6712.0712.6412.644.46%31,968,960
Oct 14, 202512.5512.7112.0512.1012.10-2.73%31,325,110
Oct 13, 202512.3912.4812.1612.4412.44-1.74%34,141,130
Oct 10, 202512.3512.7512.2412.6612.662.26%30,613,180
Oct 9, 202512.0212.4011.8812.3812.382.91%28,955,970
Sep 30, 202512.1212.2011.9712.0312.03-0.82%24,869,240