Skip to main content
Dongfang Electronics Co., Ltd. (SHE:000682)
China flag China · Delayed Price · Currency is CNY
13.45
+0.19 (1.43%)
Apr 29, 2026, 12:25 PM CST

Dongfang Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202613.6513.6513.2313.42-1.21%12,090,769
Apr 28, 202613.5313.5713.2313.2613.26-2.00%24,509,770
Apr 27, 202613.6513.7113.3913.5313.53-0.88%26,560,010
Apr 24, 202613.6513.8313.5713.6513.650.52%33,525,710
Apr 23, 202613.5613.8013.3013.5813.580.97%35,436,920
Apr 22, 202613.0613.5013.0513.4513.452.20%26,623,170
Apr 21, 202613.3013.3112.9313.1613.16-0.60%21,735,900
Apr 20, 202613.1113.2812.9613.2413.240.91%25,630,150
Apr 17, 202613.0713.1612.9813.1213.120.38%24,922,940
Apr 16, 202612.9013.0912.8013.0713.070.46%27,443,230
Apr 15, 202613.0013.2512.8413.0113.010.15%47,995,930
Apr 14, 202612.8113.1412.6212.9912.997.09%65,966,050
Apr 13, 202612.3512.3512.0712.1312.13-1.78%15,899,345
Apr 10, 202612.3012.4812.2812.3512.350.98%15,860,670
Apr 9, 202612.3012.3212.1112.2312.23-1.37%13,960,734
Apr 8, 202612.0512.4412.0112.4012.405.98%19,067,330
Apr 7, 202611.8211.8611.5811.7011.70-0.51%12,012,256
Apr 3, 202612.0712.1211.7411.7611.76-2.33%13,620,070
Apr 2, 202612.3412.4511.9712.0412.04-2.35%14,394,181
Apr 1, 202612.3412.3812.2312.3312.331.99%11,051,774
Mar 31, 202612.4112.4812.0812.0912.09-2.42%15,658,850
Mar 30, 202612.4712.5112.0712.3912.39-1.90%20,094,990
Mar 27, 202612.4212.7212.3112.6312.631.12%13,474,490
Mar 26, 202612.7212.7512.4012.4912.49-1.65%17,582,780
Mar 25, 202612.5312.7912.4812.7012.702.25%21,251,050
Mar 24, 202612.4212.4612.0712.4212.421.97%21,569,730
Mar 23, 202612.6612.7612.0512.1812.18-5.51%34,030,860
Mar 20, 202613.1013.2512.8512.8912.89-1.23%24,928,341
Mar 19, 202613.4713.4712.9713.0513.05-4.19%24,809,540
Mar 18, 202613.4613.6713.4113.6213.621.64%17,808,670
Mar 17, 202613.7713.9313.3713.4013.40-2.33%24,304,060
Mar 16, 202614.2514.2513.6313.7213.72-3.18%30,255,470
Mar 13, 202614.8614.8914.0814.1714.17-4.77%43,059,280
Mar 12, 202615.1915.1914.6814.8814.88-2.04%36,457,950
Mar 11, 202615.0715.3114.7615.1915.190.86%44,385,820
Mar 10, 202615.1615.2714.8915.0615.06-1.57%45,815,970
Mar 9, 202614.5815.4814.5315.3015.304.15%75,235,550
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