Skip to main content
Shenzhen CDL Precision Technology Co., Ltd (SHE:300686)
China flag China · Delayed Price · Currency is CNY
17.81
-0.35 (-1.93%)
Apr 30, 2026, 1:45 PM CST

SHE:300686 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202618.0018.8117.9018.1618.16-0.16%10,228,903
Apr 28, 202618.9518.9518.0918.1918.19-3.96%12,143,520
Apr 27, 202619.0019.3318.6018.9418.94-1.30%11,650,500
Apr 24, 202619.9320.3018.8919.1919.19-3.13%13,080,678
Apr 23, 202619.9820.4019.3019.8119.81-2.41%18,232,478
Apr 22, 202618.8121.2818.6520.3020.306.56%35,104,478
Apr 21, 202617.5119.2717.4219.0519.057.02%16,669,000
Apr 20, 202618.4418.5017.5017.8017.80-4.56%15,110,860
Apr 17, 202618.2019.1917.8218.6518.652.47%21,692,780
Apr 16, 202618.8318.9118.0118.2018.20-3.24%15,824,656
Apr 15, 202619.3519.5318.7718.8118.81-3.74%14,910,300
Apr 14, 202618.9119.8818.3919.5419.545.39%24,851,760
Apr 13, 202618.2019.0417.9518.5418.541.09%21,689,580
Apr 10, 202619.3719.6117.6018.3418.341.16%26,176,960
Apr 9, 202617.3118.8017.0018.1318.132.08%37,374,465
Apr 8, 202615.6518.0615.6017.7617.7618.01%44,440,234
Apr 7, 202615.4215.6614.4715.0515.055.84%13,812,820
Apr 3, 202613.7614.4513.3214.2214.224.02%8,019,040
Apr 2, 202613.9114.2613.6013.6713.67-2.50%3,271,200
Apr 1, 202613.9114.2013.7714.0214.022.79%3,962,200
Mar 31, 202614.1614.3013.6013.6413.64-3.67%3,302,400
Mar 30, 202614.4214.4214.0014.1614.16-1.80%3,826,600
Mar 27, 202614.2514.7814.0814.4214.42-0.35%4,337,160
Mar 26, 202613.9914.6913.8814.4714.472.99%6,875,600
Mar 25, 202613.7914.2313.7314.0514.052.93%3,889,624
Mar 24, 202613.6013.9413.3513.6513.652.17%4,783,640
Mar 23, 202614.0114.1413.1313.3613.36-7.16%6,753,680
Mar 20, 202614.7314.8914.3614.3914.39-1.30%4,235,790
Mar 19, 202615.0515.0514.5114.5814.58-3.76%4,271,770
Mar 18, 202615.2015.2214.8215.1515.150.20%3,866,080
Mar 17, 202615.3715.5015.0615.1215.12-0.85%8,271,400
Mar 16, 202615.6515.6515.0015.2515.25-1.29%7,096,390
Mar 13, 202615.5016.0215.3915.4515.45-6,359,000
Mar 12, 202615.8615.9615.4315.4515.45-2.03%3,928,600
Mar 11, 202615.9915.9915.6915.7715.77-1.38%3,863,100
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