Skip to main content
Shenzhen CDL Precision Technology Co., Ltd (SHE:300686)
China flag China · Delayed Price · Currency is CNY
15.75
-0.24 (-1.50%)
Mar 11, 2026, 2:34 PM CST

SHE:300686 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202616.0116.1315.8015.9915.990.69%4,244,800
Mar 9, 202615.5816.0814.9615.8815.880.95%9,198,700
Mar 6, 202614.9916.1614.9215.7315.735.08%9,555,917
Mar 5, 202614.9415.2214.8814.9714.972.60%4,294,580
Mar 4, 202614.7714.8414.4014.5914.59-1.42%5,003,500
Mar 3, 202615.4415.9614.6914.8014.80-4.45%5,827,660
Mar 2, 202615.4315.7415.1515.4915.49-1.71%5,768,060
Feb 27, 202615.9415.9615.5815.7615.76-1.31%4,860,500
Feb 26, 202615.7516.2715.6015.9715.971.65%6,481,500
Feb 25, 202615.7115.7715.5515.7115.710.32%3,424,100
Feb 24, 202615.7015.7415.4015.6615.662.02%3,897,400
Feb 13, 202615.2915.6915.1715.3515.35-0.58%4,544,400
Feb 12, 202615.6515.7815.4015.4415.44-1.59%6,043,400
Feb 11, 202615.9916.0115.5515.6915.69-1.88%4,572,000
Feb 10, 202615.5916.2915.5115.9915.992.37%8,543,298
Feb 9, 202615.7415.8015.4815.6215.620.58%4,274,700
Feb 6, 202615.3715.7815.1515.5315.531.30%3,820,200
Feb 5, 202615.4115.8715.3115.3315.33-0.52%3,805,400
Feb 4, 202615.6715.8015.2815.4115.41-1.66%3,618,900
Feb 3, 202615.4115.7015.2415.6715.673.09%3,971,200
Feb 2, 202615.5516.0015.2015.2015.20-2.56%4,816,000
Jan 30, 202615.4715.9815.3315.6015.60-0.57%6,027,900
Jan 29, 202616.2016.2415.6715.6915.69-3.39%6,785,700
Jan 28, 202616.6416.6416.0216.2416.24-2.75%8,453,780
Jan 27, 202616.7116.8815.8016.7016.70-0.89%10,949,040
Jan 26, 202617.5017.8216.6516.8516.85-3.71%9,619,040
Jan 23, 202617.0817.7117.0817.5017.502.04%11,390,300
Jan 22, 202616.8617.2716.6617.1517.152.45%7,746,720
Jan 21, 202616.6416.9916.5216.7416.74-0.36%5,151,348
Jan 20, 202616.8417.1316.5116.8016.80-0.83%7,619,760
Jan 19, 202617.2618.3116.8816.9416.940.12%14,819,600
Jan 16, 202616.3317.1716.2116.9216.923.68%14,707,340
Jan 15, 202615.6616.4215.4916.3216.324.21%16,052,990
Jan 14, 202615.7716.2015.3615.6615.66-0.70%10,032,560
Jan 13, 202616.1516.1915.6315.7715.77-2.11%7,497,508
Jan 12, 202615.6216.1615.5016.1116.113.14%11,716,100
Jan 9, 202615.7616.0215.5515.6215.62-1.39%8,384,657
Jan 8, 202615.4116.0915.3115.8415.842.39%9,695,640
Jan 7, 202615.1315.7015.1315.4715.472.25%9,819,700
Jan 6, 202615.1015.3815.0115.1315.130.67%7,265,599
Jan 5, 202615.0415.1914.9015.0315.03-0.20%6,369,900
Dec 31, 202515.0215.0914.7715.0615.060.40%4,157,397
Dec 30, 202514.7015.1314.5715.0015.001.42%5,051,700
Dec 29, 202515.2615.3414.7514.7914.79-4.21%11,341,880
Dec 26, 202515.1015.4914.9515.4415.442.46%12,903,200
Dec 25, 202515.0315.2014.9815.0715.07-0.07%3,765,300
Dec 24, 202514.9915.1114.8615.0815.081.07%4,844,000
Dec 23, 202514.8015.0614.6614.9214.920.40%4,281,619
Dec 22, 202514.9515.0214.7414.8614.86-0.47%3,913,919
Dec 19, 202514.7315.1314.6614.9314.931.84%5,720,680
Dec 18, 202514.8114.9114.6214.6614.66-1.61%4,435,600
Dec 17, 202514.4815.0114.2414.9014.903.26%7,230,400
Dec 16, 202514.8615.2614.3514.4314.43-3.54%6,407,840
Dec 15, 202514.3015.1914.1514.9614.964.40%10,082,800
Dec 12, 202514.4214.6914.3014.3314.33-0.21%4,839,200
Dec 11, 202514.6514.7614.3214.3614.36-2.58%5,535,000
Dec 10, 202514.6314.8614.3814.7414.74-6,368,900
Dec 9, 202515.1515.3014.6914.7414.74-3.34%8,732,884
Dec 8, 202514.9615.4514.9615.2515.251.67%8,585,900
Dec 5, 202514.8915.1414.3815.0015.000.13%7,230,000
Dec 4, 202514.9715.2414.7614.9814.980.20%9,064,680
Dec 3, 202515.6915.9514.8914.9514.95-5.86%16,909,750
Dec 2, 202516.6716.6715.7815.8815.88-5.02%24,218,620
Dec 1, 202515.4017.5115.1616.7216.726.23%39,159,180
Nov 28, 202515.5515.8015.2015.7415.74-2.72%29,043,900
Nov 27, 202514.9917.8114.9616.1816.189.03%39,558,350
Nov 26, 202515.1615.1814.8214.8414.84-1.20%4,574,900
Nov 25, 202514.6215.1314.5015.0215.023.09%6,757,672
Nov 24, 202514.1814.6913.8514.5714.571.89%7,355,700
Nov 21, 202514.6914.7914.1414.3014.30-3.70%8,022,260
Nov 20, 202515.0815.2714.6814.8514.85-1.46%5,479,100
Nov 19, 202515.4915.4915.0215.0715.07-2.77%6,465,200
Nov 18, 202515.3115.5814.9415.5015.501.11%8,366,960
Nov 17, 202515.1115.7314.9315.3315.331.19%8,189,259
Nov 14, 202515.3615.6014.9815.1515.15-2.38%8,375,160
Nov 13, 202515.5015.7515.3115.5215.521.17%8,706,739
Nov 12, 202515.1415.4414.8015.3415.341.52%8,724,676
Nov 11, 202515.4815.6314.8915.1115.11-2.83%11,447,070
Nov 10, 202515.6216.1115.3315.5515.550.52%10,136,470
Nov 7, 202516.5116.5115.2815.4715.47-4.03%16,523,790
Nov 6, 202515.5516.2415.4116.1216.122.68%13,977,340
Nov 5, 202515.9316.9915.4015.7015.70-2.85%22,552,940
Nov 4, 202516.5016.6515.8616.1616.16-2.30%13,424,050
Nov 3, 202516.5016.9115.9516.5416.54-1.08%16,046,380
Oct 31, 202515.8817.2715.6716.7216.724.57%29,245,810
Oct 30, 202515.3816.1515.2815.9915.993.23%23,800,520
Oct 29, 202515.3115.9815.3115.4915.49-0.26%15,804,720
Oct 28, 202515.4715.8815.2515.5315.532.04%15,559,800
Oct 27, 202515.0115.8615.0015.2215.221.87%14,739,400
Oct 24, 202514.8315.0414.6114.9414.940.74%10,073,580
Oct 23, 202514.9815.2314.5214.8314.83-0.67%11,203,000
Oct 22, 202514.8915.5014.4514.9314.93-0.67%11,487,780
Oct 21, 202514.9715.2014.6215.0315.030.27%13,903,400
Oct 20, 202515.2016.1514.8114.9914.990.60%16,549,500
Oct 17, 202515.5115.6214.8314.9014.90-4.18%13,519,170
Oct 16, 202516.0216.3815.4815.5515.55-4.83%20,552,990
Oct 15, 202514.8816.5814.6216.3416.3411.08%28,513,250
Oct 14, 202515.7015.7614.6114.7114.71-6.31%17,211,800
Oct 13, 202514.5015.9413.9215.7015.700.90%23,811,100
Oct 10, 202514.5616.0814.3415.5615.566.87%28,844,470