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, 202518.4118.6917.9018.5718.57-0.91%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
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