Skip to main content
Guangdong Dongfang Precision Science & Technology Co., Ltd. (SHE:002611)
China flag China · Delayed Price · Currency is CNY
18.57
-0.17 (-0.91%)
At close: Dec 5, 2025

SHE:002611 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.7218.7217.9018.45--1.55%51,149,874
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
Sep 22, 202517.6418.0517.5317.7917.790.74%52,086,020
Sep 19, 202518.3018.3117.5517.6617.66-3.71%81,569,710
Sep 18, 202518.8819.0817.9818.3418.34-3.58%153,117,500
Sep 17, 202518.2019.3018.0619.0219.026.02%172,472,700
Sep 16, 202517.3918.0017.3717.9417.942.63%82,968,160
Sep 15, 202517.7917.8017.4517.4817.48-1.74%58,051,950
Sep 12, 202517.5818.1117.3217.7917.791.25%104,956,400
Sep 11, 202516.8917.5716.8217.5717.573.41%79,437,210
Sep 10, 202516.9817.2116.8316.9916.990.06%42,751,120
Sep 9, 202517.3517.4316.8616.9816.98-2.86%57,192,010
Sep 8, 202517.2817.6417.1117.4817.481.16%75,127,710
Sep 5, 202516.6717.3016.4417.2817.283.66%73,052,320
Sep 4, 202517.3917.5816.3316.6716.67-3.42%85,966,710
Sep 3, 202517.9118.1117.2217.2617.26-3.52%79,530,030
Sep 2, 202518.7218.7917.3917.8917.89-4.08%136,641,000
Sep 1, 202518.7019.0818.5418.6518.65-0.80%84,287,440
Aug 29, 202519.5819.5918.6318.8018.80-3.98%132,347,600
Aug 28, 202519.1619.6318.9019.5819.58-0.86%176,372,400
Aug 27, 202520.0820.9019.7019.7519.750.71%241,199,200
Aug 26, 202520.6020.9419.6119.6119.61-3.02%280,102,700
Aug 25, 202518.7520.2218.7520.2220.2210.01%208,489,000
Aug 22, 202518.1418.6417.8118.3818.381.60%149,078,900
Aug 21, 202519.8019.8018.0718.0918.09-8.17%226,967,600
Aug 20, 202519.0020.8418.6119.7019.702.13%248,214,600
Aug 19, 202519.0019.8018.1219.2919.291.63%259,667,300
Aug 18, 202518.9019.4918.7118.9818.98-0.21%214,605,600
Aug 15, 202518.8820.0918.7819.0219.02-1.04%255,897,600
Aug 14, 202519.4020.6218.9119.2219.221.26%307,854,700
Aug 13, 202517.2518.9817.1018.9818.9810.03%231,153,500
Aug 12, 202516.8217.5516.8217.2517.252.62%226,188,800
Aug 11, 202517.0017.3816.5816.8116.81-0.59%208,407,300
Aug 8, 202517.2018.3516.8516.9116.91-1.69%346,552,000
Aug 7, 202516.2017.2016.0017.2017.209.97%330,252,100
Aug 6, 202514.2615.6414.1615.6415.649.99%202,584,100
Aug 5, 202513.9514.2713.8714.2214.222.38%83,397,470
Aug 4, 202513.4913.9113.4513.8913.891.98%62,982,540
Aug 1, 202514.0714.1913.6013.6213.62-3.40%91,354,330
Jul 31, 202514.1914.4213.9314.1014.10-1.88%104,855,100
Jul 30, 202513.9114.6413.7314.3714.373.75%137,830,200
Jul 29, 202513.9014.1413.6613.8513.85-0.36%101,374,100
Jul 28, 202513.4214.0313.3413.9013.903.81%112,523,900
Jul 25, 202513.5613.6013.3413.3913.39-2.05%82,484,700
Jul 24, 202513.2413.7213.2413.6713.673.17%117,370,600
Jul 23, 202513.3613.8213.2313.2513.25-2.57%141,337,200
Jul 22, 202513.8014.8013.5913.6013.600.07%244,152,900
Jul 21, 202513.0613.6212.8813.5913.594.06%162,256,500
Jul 18, 202512.7413.5012.7413.0613.064.23%178,456,300
Jul 17, 202512.3112.6312.2412.5312.530.48%77,725,220
Jul 16, 202512.2112.7312.1612.4712.471.63%82,004,990
Jul 15, 202512.2912.5012.1712.2712.27-0.08%50,825,060
Jul 14, 202512.4312.4712.2312.2812.28-0.81%54,342,460
Jul 11, 202512.1012.4112.0012.3812.382.82%94,893,600