Skip to main content
Guangdong Dongfang Precision Science & Technology Co., Ltd. (SHE:002611)
China flag China · Delayed Price · Currency is CNY
16.75
+0.38 (2.32%)
Apr 29, 2026, 2:45 PM CST

SHE:002611 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.0117.0616.3016.3716.37-4.27%40,548,177
Apr 27, 202616.9117.3916.6817.1017.10-2.45%42,985,010
Apr 24, 202617.6017.8317.3717.5317.53-0.90%24,783,930
Apr 23, 202618.0718.1017.5617.6917.69-1.78%33,413,540
Apr 22, 202617.9118.0717.7818.0118.011.64%36,277,462
Apr 21, 202617.8517.8517.5717.7217.72-1.17%23,573,570
Apr 20, 202617.8918.0517.6617.9317.930.11%26,332,774
Apr 17, 202617.8317.9917.7017.9117.910.34%30,016,114
Apr 16, 202617.2717.8817.2417.8517.853.48%35,692,640
Apr 15, 202617.5917.7617.1517.2517.25-1.88%28,050,887
Apr 14, 202617.7717.8417.4017.5817.581.62%29,634,349
Apr 13, 202617.2217.4317.1917.3017.30-0.46%15,510,580
Apr 10, 202617.3117.6517.2617.3817.381.11%25,106,200
Apr 9, 202617.4617.4617.1317.1917.19-2.50%27,094,560
Apr 8, 202617.0817.6517.0817.6317.634.75%36,826,780
Apr 7, 202616.9817.1516.7716.8316.83-0.47%24,488,462
Apr 3, 202617.5217.6216.8816.9116.91-3.43%30,277,010
Apr 2, 202617.7818.1217.4917.5117.51-1.68%35,224,960
Apr 1, 202618.1518.2317.7317.8117.81-1.00%32,426,990
Mar 31, 202618.3618.4817.6817.9917.990.22%53,442,620
Mar 30, 202617.7517.9517.5017.9517.951.41%36,037,350
Mar 27, 202617.5317.8017.4317.7017.70-1.23%40,003,460
Mar 26, 202617.0617.9317.0417.9217.925.04%78,221,605
Mar 25, 202617.0417.1416.8817.0617.060.18%28,953,980
Mar 24, 202617.0617.2316.3817.0317.031.61%35,411,540
Mar 23, 202616.7617.2916.5816.7616.76-1.24%47,885,770
Mar 20, 202616.2117.4916.0916.9716.974.69%55,664,460
Mar 19, 202616.4916.4916.1416.2116.21-3.05%20,073,820
Mar 18, 202616.8216.9016.5216.7216.72-0.54%18,253,150
Mar 17, 202616.9517.1416.7816.8116.81-0.59%18,371,440
Mar 16, 202616.8116.9716.7016.9116.91-0.06%12,917,310
Mar 13, 202617.1817.2216.8816.9216.92-2.31%21,494,550
Mar 12, 202617.2317.4517.1017.3217.321.46%33,165,610
Mar 11, 202617.0517.1816.9817.0717.070.12%21,723,650
Mar 10, 202616.7717.0516.7717.0517.052.59%26,062,598
Mar 9, 202616.5816.6616.1616.6216.62-1.07%28,828,430
Mar 6, 202616.7616.9116.7116.8016.80-0.24%17,342,600
Mar 5, 202616.7617.0416.7016.8416.842.12%27,514,680
Mar 4, 202616.3316.7416.3016.4916.49-0.06%24,397,050
Mar 3, 202617.4017.5016.5016.5016.50-5.01%43,167,550
Mar 2, 202617.8017.8617.3617.3717.37-3.98%48,387,124
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