Skip to main content
Guangdong Dongfang Precision Science & Technology Co., Ltd. (SHE:002611)
China flag China · Delayed Price · Currency is CNY
18.09
+0.15 (0.84%)
At close: Feb 27, 2026

SHE:002611 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202617.9418.1417.8118.0918.090.84%30,152,360
Feb 26, 202618.1218.1217.9117.9417.94-0.99%28,213,790
Feb 25, 202618.0618.1617.9218.1218.120.50%29,227,480
Feb 24, 202618.2118.2517.8718.0318.030.33%27,806,910
Feb 13, 202618.0018.2517.9117.9717.97-0.33%31,238,160
Feb 12, 202617.9118.1517.9018.0318.030.50%23,056,320
Feb 11, 202618.0718.0717.9117.9417.94-0.88%19,732,920
Feb 10, 202618.0418.1917.9418.1018.100.33%27,504,860
Feb 9, 202617.9818.0617.8618.0418.041.58%25,094,850
Feb 6, 202617.6617.9817.5117.7617.760.11%23,480,990
Feb 5, 202617.9917.9917.6817.7417.74-1.72%21,184,370
Feb 4, 202618.0518.0717.8518.0518.05-0.66%23,280,140
Feb 3, 202617.9418.1717.7418.1718.172.83%28,870,480
Feb 2, 202618.2018.2017.6617.6717.67-1.40%32,145,990
Jan 30, 202617.8318.1217.6617.9217.92-0.22%32,778,182
Jan 29, 202618.1518.3117.8017.9617.96-1.37%37,290,670
Jan 28, 202618.5618.6018.1518.2118.21-1.73%36,972,490
Jan 27, 202618.8118.8418.0118.5318.53-1.96%57,376,860
Jan 26, 202619.8619.9418.7718.9018.90-4.55%85,199,000
Jan 23, 202619.4619.9419.4219.8019.801.54%65,277,840
Jan 22, 202619.8019.9819.4219.5019.50-0.86%55,487,390
Jan 21, 202619.4519.9619.4119.6719.670.36%53,126,130
Jan 20, 202619.7220.1019.2819.6019.60-0.96%65,397,490
Jan 19, 202619.7120.1919.5619.7919.790.66%68,490,290
Jan 16, 202619.3619.8819.3519.6619.662.40%75,376,149
Jan 15, 202619.1519.4518.9219.2019.20-0.78%55,440,690
Jan 14, 202619.2620.0919.2019.3519.350.16%109,254,900
Jan 13, 202619.9520.3119.2119.3219.32-3.11%107,874,300
Jan 12, 202620.1020.1819.7319.9419.94-102,637,000
Jan 9, 202619.5419.9919.3919.9419.943.42%112,908,600
Jan 8, 202619.0919.6319.0119.2819.280.36%73,137,900
Jan 7, 202619.2819.5818.9819.2119.21-1.54%86,723,450
Jan 6, 202619.1219.8518.9719.5119.512.36%103,456,600
Jan 5, 202618.9519.2118.8519.0619.06-0.83%65,602,265
Dec 31, 202519.1519.4918.7519.2219.220.42%86,765,130
Dec 30, 202518.3519.2618.2819.1419.143.46%107,703,000
Dec 29, 202518.5018.8618.3718.5018.500.38%72,155,750
Dec 26, 202518.6918.7018.2618.4318.43-2.49%80,435,330
Dec 25, 202517.8219.5617.7918.9018.906.06%126,640,400
Dec 24, 202517.6517.8517.5217.8217.820.51%28,963,442
Dec 23, 202517.9618.0017.6017.7317.73-2.26%40,318,890
Dec 22, 202517.9318.1917.7818.1418.142.60%57,176,410
Dec 19, 202517.6017.7817.5117.6817.681.84%31,039,420
Dec 18, 202517.3717.6517.3117.3617.36-1.08%27,077,150
Dec 17, 202517.2517.6617.2117.5517.551.86%34,389,510
Dec 16, 202517.5717.7017.1517.2317.23-2.82%40,873,030
Dec 15, 202518.1018.1117.6917.7317.73-2.58%43,880,315
Dec 12, 202517.6618.2517.6418.2018.203.41%62,663,930
Dec 11, 202518.0318.0817.6017.6017.60-2.38%44,099,962
Dec 10, 202517.9318.1017.8218.0318.03-0.28%40,922,240
Dec 9, 202518.4918.5418.0518.0818.08-3.16%64,458,470
Dec 8, 202518.5818.7618.4818.6718.670.54%67,032,140
Dec 5, 202518.4118.6917.9018.5718.57-0.91%79,085,100
Dec 4, 202518.7219.1518.5018.7418.741.63%97,330,810
Dec 3, 202519.5019.5018.3918.4418.44-4.60%97,879,080
Dec 2, 202520.4520.5019.3219.3319.33-4.50%166,514,300
Dec 1, 202520.2420.2420.2320.2420.2410.00%50,166,530
Nov 28, 202517.9518.4317.6018.4018.404.60%104,820,500
Nov 27, 202517.5717.8417.4117.5917.590.11%48,468,010
Nov 26, 202517.3217.6817.1517.5717.571.27%58,862,490
Nov 25, 202517.4017.6817.2717.3517.350.17%55,514,190
Nov 24, 202517.2917.4516.7217.3217.320.70%65,583,610
Nov 21, 202517.6017.7417.1017.2017.20-4.50%74,136,070
Nov 20, 202518.1218.4518.0018.0118.010.56%64,837,716
Nov 19, 202517.8518.0817.7417.9117.91-44,510,110
Nov 18, 202518.1218.4017.8617.9117.91-1.92%56,530,240
Nov 17, 202518.0318.3418.0318.2618.261.33%52,667,270
Nov 14, 202518.7118.7118.0018.0218.02-5.21%92,408,900
Nov 13, 202518.9919.0918.6819.0119.010.16%79,418,720
Nov 12, 202519.5119.6818.7618.9818.98-3.65%101,523,200
Nov 11, 202519.9520.2219.6519.7019.70-1.10%86,499,310
Nov 10, 202520.2120.8019.6019.9219.92-0.35%141,642,600
Nov 7, 202520.8521.1519.9619.9919.99-5.75%173,052,700
Nov 6, 202521.4322.2820.9021.2121.21-2.88%198,792,600
Nov 5, 202520.5422.3320.5421.8421.842.25%256,491,300
Nov 4, 202520.3221.9519.4921.3621.362.20%314,735,300
Nov 3, 202519.8620.9019.5520.9020.9010.00%311,847,400
Oct 31, 202517.8719.3617.8719.0019.007.95%250,172,000
Oct 30, 202518.2018.3517.6017.6017.60-3.24%65,027,710
Oct 29, 202517.9518.2417.8518.1918.191.62%64,306,630
Oct 28, 202517.8018.1617.6617.9017.900.39%54,518,840
Oct 27, 202518.0118.2617.7117.8317.830.62%57,503,620
Oct 24, 202517.4818.0817.3617.7217.722.72%57,781,660
Oct 23, 202517.5017.5017.0217.2517.25-3.31%47,005,290
Oct 22, 202517.5518.0917.3817.8417.842.18%67,125,350
Oct 21, 202517.0317.6216.7217.4617.462.65%47,028,790
Oct 20, 202517.4917.6116.7817.0117.01-1.45%51,989,130
Oct 17, 202518.0018.0017.2317.2617.26-4.64%53,864,770
Oct 16, 202518.7518.7518.0018.1018.10-4.33%74,063,290
Oct 15, 202518.2018.9717.6518.9218.923.33%99,949,140
Oct 14, 202518.5019.1918.2118.3118.31-0.92%84,379,250
Oct 13, 202517.5118.6017.5118.4818.48-1.44%84,468,900
Oct 10, 202518.8019.1418.6018.7518.75-0.27%89,761,130
Oct 9, 202518.1518.8018.1518.8018.804.33%90,759,620
Sep 30, 202518.2018.4418.0118.0218.02-0.28%54,339,830
Sep 29, 202518.0218.2517.8018.0718.070.28%56,554,440
Sep 26, 202518.6318.8317.9818.0218.02-4.00%75,983,840
Sep 25, 202519.3019.3018.6618.7718.77-2.70%108,585,600
Sep 24, 202518.8019.5018.3219.2919.293.82%165,385,600
Sep 23, 202517.8018.8517.2518.5818.584.44%148,028,300