Shenzhen - Delayed Quote CNY

Guangdong Dongfang Precision Science & Technology Co., Ltd. (002611.SZ)

Compare
11.62
-0.21
(-1.78%)
As of 1:27:18 PM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 202511.5711.9211.4711.6211.6264,455,326
Jan 21, 202512.0012.1211.5111.8311.83135,719,172
Jan 20, 202511.8012.1011.5111.9511.95148,456,180
Jan 17, 202511.5712.1411.4511.7011.70173,434,796
Jan 16, 202511.7411.8411.4411.6811.68180,935,321
Jan 15, 202511.8012.1911.5711.9011.90255,884,274
Jan 14, 202510.4111.4410.4111.4411.44152,759,417
Jan 13, 202510.4210.7910.2010.4010.40121,362,135
Jan 10, 202510.7311.3510.7310.8410.84196,575,753
Jan 9, 202510.9011.1310.6510.7310.73231,229,855
Jan 8, 202510.1911.1510.1611.1511.15285,190,472
Jan 7, 20259.2210.149.1310.1410.14101,282,043
Jan 6, 20259.109.318.879.229.2264,959,738
Jan 3, 20259.749.849.119.129.1270,069,720
Jan 2, 20259.7510.079.629.749.7467,407,473
Dec 31, 202410.2510.309.749.759.7561,222,440
Dec 30, 202410.3310.3910.0310.2010.2050,421,811
Dec 27, 202410.1910.4610.1910.3010.3056,037,811
Dec 26, 202410.3210.3910.2010.2410.2451,164,620
Dec 25, 202410.6710.7610.1810.2310.2365,849,736
Dec 24, 202410.6510.9510.4710.7210.7264,117,706
Dec 23, 202411.1811.1810.4710.6410.6484,919,890
Dec 20, 202411.0611.3810.9211.2011.2094,381,723
Dec 19, 202410.7911.2610.5611.0511.05105,779,034
Dec 18, 202410.7811.0010.5210.8910.8986,655,625
Dec 17, 202411.2011.2610.7010.7610.76105,030,078
Dec 16, 202411.6011.7511.2211.3111.31117,303,487
Dec 13, 202412.4112.5511.6011.6411.64177,200,028
Dec 12, 202412.7012.9712.1512.4112.41190,798,128
Dec 11, 202413.0013.3512.5512.8512.85263,281,667
Dec 10, 202412.3513.2312.0713.2313.23199,194,568
Dec 9, 202412.3512.9812.0112.0312.03210,220,317
Dec 6, 202413.4913.8912.9012.9112.91261,853,699
Dec 5, 202412.9213.8012.4213.6813.68305,730,585
Dec 4, 202412.0413.6511.8812.7912.79319,964,261
Dec 3, 202411.7612.8011.5612.4712.47304,408,256
Dec 2, 202411.3012.1611.1311.7411.74261,955,477
Nov 29, 202411.1212.2310.8211.5711.57332,484,289
Nov 28, 202412.9013.1811.5211.6511.65353,823,681
Nov 27, 202412.6214.0112.6212.6212.62434,916,410
Nov 26, 202416.0117.1414.0214.0214.02526,849,307
Nov 25, 202415.5815.5815.3015.5815.58210,328,937
Nov 22, 202414.1614.1614.1614.1614.1617,930,498
Nov 21, 202412.8712.8712.8712.8712.875,179,011
Nov 20, 202411.7011.7011.7011.7011.7020,461,586
Nov 19, 202410.6410.649.9810.6410.64227,684,147
Nov 18, 20249.679.679.679.679.6712,339,173
Nov 15, 20248.218.798.168.798.79154,070,606
Nov 14, 20247.227.997.097.997.99129,553,317
Nov 13, 20247.327.357.077.267.2662,530,600
Nov 12, 20247.577.697.307.387.3884,540,227
Nov 11, 20247.767.777.507.637.63117,389,010
Nov 8, 20247.357.817.337.627.62158,865,621
Nov 7, 20247.107.427.047.377.3799,315,596
Nov 6, 20247.307.477.127.197.19109,901,485
Nov 5, 20247.207.437.127.337.33128,562,148
Nov 4, 20246.807.336.807.207.20121,278,933
Nov 1, 20247.157.256.756.776.77144,615,084
Oct 31, 20247.037.657.037.337.33203,892,436
Oct 30, 20247.187.586.927.047.04241,172,111
Oct 29, 20246.557.106.457.107.10160,382,831
Oct 28, 20246.326.456.316.456.4553,690,490
Oct 25, 20246.236.346.206.316.3153,494,166
Oct 24, 20246.226.266.176.206.2044,132,837
Oct 23, 20246.316.356.186.236.2360,526,003
Oct 22, 20246.236.396.116.326.3281,739,701
Oct 21, 20246.126.196.036.196.1972,770,300
Oct 18, 20245.886.145.866.086.0867,588,599
Oct 17, 20245.886.005.885.915.9149,507,592
Oct 16, 20245.845.935.815.855.8548,722,495
Oct 15, 20246.086.195.925.935.9392,119,987
Oct 14, 20245.635.825.615.825.8243,369,013
Oct 11, 20245.855.865.595.645.6444,207,822
Oct 10, 20245.886.055.715.875.8758,009,362
Oct 9, 20246.386.385.915.915.9197,091,451
Oct 8, 20246.966.966.156.576.57151,589,665
Sep 30, 20245.956.375.866.336.33133,641,538
Sep 27, 20245.705.925.635.845.8468,113,743
Sep 26, 20245.395.605.385.605.6050,667,263
Sep 25, 20245.415.555.395.415.4148,590,360
Sep 24, 20245.225.395.165.375.3737,505,438
Sep 23, 20245.125.235.125.205.2017,799,880
Sep 20, 20245.235.245.135.165.1617,019,047
Sep 19, 20245.115.235.085.215.2122,712,700
Sep 18, 20245.115.135.025.095.0916,303,180
Sep 13, 20245.235.255.125.125.1219,959,500
Sep 12, 20245.235.335.235.255.2520,570,320
Sep 11, 20245.215.255.185.225.2212,351,740
Sep 10, 20245.225.275.125.255.2519,538,320
Sep 9, 20245.185.295.145.225.2218,451,158
Sep 6, 20245.335.355.195.225.2220,676,447
Sep 5, 20245.305.395.295.345.3419,240,400
Sep 4, 20245.335.405.285.305.3027,241,847
Sep 3, 20245.335.525.305.395.3932,868,300
Sep 2, 20245.415.475.325.335.3327,759,160
Aug 30, 20245.355.545.325.455.4539,028,840
Aug 29, 20245.185.385.155.355.3534,120,891
Aug 28, 20245.155.285.145.225.2222,963,075
Aug 27, 20245.305.315.155.195.1928,269,110
Aug 26, 20245.305.355.275.305.3024,132,016
Aug 23, 20245.345.385.255.285.2836,271,620
Aug 22, 20245.575.605.335.335.3370,225,593
Aug 21, 20245.715.765.565.625.6271,222,827
Aug 20, 20245.585.965.555.825.82105,023,478
Aug 19, 20245.565.645.525.535.5334,326,289
Aug 16, 20245.725.785.585.595.5948,921,628
Aug 15, 20245.625.785.565.725.7246,237,316
Aug 14, 20245.655.725.575.655.6539,246,427
Aug 13, 20245.545.655.545.655.6535,698,386
Aug 12, 20245.555.625.465.545.5435,900,420
Aug 9, 20245.725.755.615.615.6139,214,760
Aug 8, 20245.805.825.615.685.6870,747,900
Aug 7, 20245.936.055.875.885.8866,820,256
Aug 6, 20245.896.055.765.995.9992,376,522
Aug 5, 20246.116.185.805.805.80119,413,328
Aug 2, 20246.536.656.206.276.27165,871,347
Aug 1, 20246.967.266.706.836.83251,843,167
Jul 31, 20245.956.635.906.636.63168,365,377
Jul 30, 20246.316.335.946.036.03137,730,291
Jul 29, 20246.026.456.016.336.33173,936,289
Jul 26, 20245.966.265.806.056.05169,368,532
Jul 25, 20245.736.025.655.815.81138,594,008
Jul 24, 20245.906.405.526.146.14226,566,656
Jul 23, 20245.816.055.806.056.0564,113,276
Jul 22, 20245.025.504.965.505.5099,162,678
Jul 19, 20244.935.034.915.005.0017,372,200
Jul 18, 20244.955.004.844.964.9619,697,825
Jul 17, 20245.065.074.974.984.9817,293,520
Jul 16, 20245.055.085.005.075.0714,860,281
Jul 15, 20245.135.155.055.075.0715,667,800
Jul 12, 20245.205.225.115.175.1716,716,149
Jul 11, 20245.155.225.125.215.2127,449,453
Jul 10, 20245.105.145.025.045.0416,224,300
Jul 9, 20244.995.104.925.095.0921,923,187
Jul 8, 20245.125.124.964.994.9919,806,100
Jul 5, 20245.105.175.015.155.1516,584,380
Jul 4, 20245.215.295.085.105.1018,251,280
Jul 3, 20245.275.305.205.205.2015,217,100
Jul 2, 20245.295.345.275.295.2917,298,800
Jul 1, 20245.235.305.165.295.2919,980,800
Jun 28, 20245.195.335.165.255.2528,099,945
Jun 27, 20245.295.415.185.205.2034,106,100
Jun 26, 20245.125.305.085.295.2927,639,260
Jun 25, 20245.085.245.085.165.1626,495,485
Jun 24, 20245.225.235.085.095.0926,197,513
Jun 21, 20245.335.375.265.275.2717,123,800
Jun 20, 20245.515.525.325.335.3327,929,240
Jun 19, 20245.655.685.535.545.5426,054,556
Jun 18, 20245.465.695.435.645.6444,142,000
Jun 17, 20245.445.525.425.465.4617,704,000
Jun 14, 20245.465.495.415.475.4720,259,960
Jun 13, 20245.585.605.465.475.4726,990,014
Jun 12, 20245.455.605.425.605.6033,014,034
Jun 11, 20245.465.475.335.455.4519,707,900
Jun 7, 20245.465.525.375.465.4627,424,709
Jun 6, 20245.605.675.385.415.4146,310,260
Jun 5, 20245.625.735.565.625.6229,300,207
Jun 4, 20245.805.885.585.685.6840,287,100
Jun 3, 20245.955.995.745.785.7841,315,715
May 31, 20245.955.995.865.955.9552,994,649
May 30, 20245.706.245.696.076.0793,691,436
May 29, 20245.755.805.665.725.7224,486,499
May 28, 20245.885.885.735.745.7427,503,884
May 27, 20245.795.945.705.935.9336,640,378
May 24, 20246.026.065.805.815.8152,884,721
May 23, 20246.186.276.056.066.0643,006,388
May 22, 20246.296.336.156.186.1843,220,342
May 21, 20246.096.286.006.286.2872,657,744
May 20, 20246.086.136.036.096.0933,739,884
May 17, 20246.096.115.986.086.0837,636,695
May 16, 20246.096.156.076.086.0839,036,045
May 15, 20246.236.246.076.086.0846,846,440
May 14, 20246.196.376.096.216.2160,525,252
May 13, 20246.706.706.186.286.28118,307,438
May 10, 20247.057.066.746.866.8695,077,105
May 9, 20246.987.116.907.097.09107,693,893
May 8, 20246.907.506.737.187.18208,655,060
May 7, 20246.546.856.466.836.83151,768,276
May 6, 20246.446.586.426.556.5569,534,604
Apr 30, 20246.616.616.296.366.3675,322,790
Apr 29, 20246.486.666.486.596.5989,974,939
Apr 26, 20246.186.466.156.416.4183,732,812
Apr 25, 20246.386.486.306.356.3566,296,046
Apr 24, 20246.356.446.246.416.4189,273,531
Apr 23, 20246.306.496.146.396.39107,322,298
Apr 22, 20246.166.206.016.146.1432,808,266
Apr 19, 20246.216.306.146.216.2137,105,566
Apr 18, 20246.236.396.146.266.2662,252,246
Apr 17, 20245.946.325.946.306.3068,295,580
Apr 16, 20246.336.415.865.865.8666,319,926
Apr 15, 20246.526.606.176.286.2869,850,022
Apr 12, 20246.696.746.556.596.5948,671,543
Apr 11, 20246.466.776.426.656.6570,404,796
Apr 10, 20246.706.776.466.546.5459,186,712
Apr 9, 20246.616.726.546.716.7154,099,791
Apr 8, 20246.776.836.586.606.6055,425,534
Apr 3, 20246.977.016.756.816.8162,355,996
Apr 2, 20247.257.296.977.037.0383,231,704
Apr 1, 20247.257.337.217.307.3070,266,810
Mar 29, 20247.467.497.187.277.2757,785,056
Mar 28, 20247.247.587.177.477.4797,283,148
Mar 27, 20247.597.667.207.247.2478,882,726
Mar 26, 20247.807.857.457.587.5894,134,941
Mar 25, 20248.208.287.807.837.83117,987,957
Mar 22, 20248.408.668.158.298.29188,193,295
Mar 21, 20248.599.288.568.748.74248,738,927
Mar 20, 20248.658.798.458.618.61174,143,393
Mar 19, 20248.808.958.558.658.65291,311,002
Mar 18, 20247.808.407.808.408.40234,844,411
Mar 15, 20247.497.747.497.647.64135,222,713
Mar 14, 20248.178.177.537.597.59242,788,281
Mar 13, 20248.258.598.108.378.37228,077,298
Mar 12, 20248.258.808.218.348.34265,032,570
Mar 11, 20248.478.628.188.288.28232,248,854
Mar 8, 20249.049.048.148.588.58357,655,289
Mar 7, 20248.409.048.409.049.04313,274,232
Mar 6, 20247.928.737.838.228.22399,946,058
Mar 5, 20246.717.946.717.947.94406,298,141
Mar 4, 20248.808.807.207.227.22425,886,850
Mar 1, 20248.008.008.008.008.0011,936,859
Feb 29, 20247.157.276.907.277.27247,129,089
Feb 28, 20246.616.616.616.616.6115,183,671
Feb 27, 20246.016.016.016.016.017,335,420
Feb 26, 20245.465.465.465.465.468,014,490
Feb 23, 20244.804.964.654.964.9660,588,670
Feb 22, 20244.294.734.254.514.5149,975,702
Feb 21, 20244.284.424.244.304.3029,260,415
Feb 20, 20244.304.344.204.314.3117,828,852
Feb 19, 20244.334.394.224.304.3030,790,720
Feb 8, 20243.994.273.984.224.2241,998,755
Feb 7, 20244.024.143.863.963.9638,541,345
Feb 6, 20243.624.093.594.044.0446,894,103
Feb 5, 20243.963.983.623.723.7246,093,052
Feb 2, 20244.114.233.843.993.9931,714,524
Feb 1, 20244.144.254.064.104.1030,038,113
Jan 31, 20244.474.504.144.164.1641,369,364
Jan 30, 20244.534.654.404.484.4829,507,131
Jan 29, 20244.954.964.594.604.6049,753,353
Jan 26, 20245.015.104.944.954.9537,082,302
Jan 25, 20244.875.084.725.065.0655,957,838
Jan 24, 20244.975.054.664.904.9060,647,159
Jan 23, 20244.865.064.854.954.9543,730,640
Jan 22, 20245.145.224.904.944.9446,893,289

Related Tickers

300153.SZ Shanghai Cooltech Power Co., Ltd.
17.37
-2.64%
 
000880.SZ Weichai Heavy Machinery Co., Ltd.
22.22
-1.46%
 
300222.SZ CSG Smart Science&Technology Co.,Ltd.
9.95
-1.87%
 
000530.SZ Bingshan Refrigeration & Heat Transfer Technologies Co., Ltd.
5.68
-4.54%
 
002630.SZ China Western Power Industrial Co., Ltd.
3.8500
+0.79%
 
300145.SZ Nanfang Zhongjin Environment Co., Ltd.
3.5800
-3.23%
 
300307.SZ Ningbo Cixing Co.,Ltd.
9.88
0.00%
 
301548.SZ Hunan SUND Technological Corporation
42.38
-2.57%
 
603915.SS Jiangsu Guomao Reducer Co., Ltd.
12.78
-3.26%
 
600481.SS SHUANGLIANG ECO-ENERGY
5.32
-0.93%