Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

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

12.87
+0.49
+(3.96%)
At close: April 30 at 3:04:15 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202512.3613.2012.3112.8712.87134,122,260
Apr 29, 202512.1612.5212.1612.3812.3894,754,200
Apr 28, 202512.1012.8912.0212.3512.35145,164,973
Apr 25, 202511.8211.8711.6811.8011.8045,760,520
Apr 24, 202511.9012.0611.6511.7811.7859,437,300
Apr 23, 202511.6312.1011.6311.9811.9895,099,035
Apr 22, 202511.6511.7111.5111.5211.5235,348,600
Apr 21, 202511.3911.6811.3811.6811.6846,387,271
Apr 18, 202511.7211.7311.3811.4411.4454,788,882
Apr 17, 202511.6711.9911.6011.7011.7065,990,908
Apr 16, 202511.8512.1511.7011.8211.8291,046,777
Apr 15, 202511.5012.5011.4212.0612.06124,984,109
Apr 14, 202511.5011.8311.4711.5811.58104,616,202
Apr 11, 202511.3011.6211.2111.2711.27125,608,820
Apr 10, 202511.2511.2610.7611.2611.2696,441,434
Apr 9, 20259.2610.328.6610.2410.24105,174,674
Apr 8, 20259.8010.259.319.629.6294,727,594
Apr 7, 202510.3610.6510.3410.3410.3424,939,000
Apr 3, 202511.5011.8411.4211.4911.4950,168,125
Apr 2, 202511.8312.1011.7211.8211.8251,373,304
Apr 1, 202511.8412.1511.7111.9411.9458,721,629
Mar 31, 202512.0712.0811.4511.7511.7576,460,296
Mar 28, 202512.2712.6512.1312.2312.2367,987,390
Mar 27, 202512.8312.9412.2812.2912.29124,564,300
Mar 26, 202512.8213.3612.6012.9712.97156,677,722
Mar 25, 202512.4013.7312.3013.4213.42223,677,041
Mar 24, 202513.1213.1312.1112.4812.48149,426,900
Mar 21, 202513.7714.3413.2713.4513.45202,931,740
Mar 20, 202513.2814.5112.8813.8813.88241,864,676
Mar 19, 202513.0213.4513.0213.3113.31152,438,222
Mar 18, 202513.2013.5312.9212.9612.96159,717,918
Mar 17, 202512.9212.9912.7012.8712.8789,576,940
Mar 14, 202512.2512.8312.0912.7612.76117,358,606
Mar 13, 202512.7012.8812.0612.2412.2494,748,830
Mar 12, 202512.4012.9712.3012.7012.70133,712,218
Mar 11, 202511.8112.6311.7312.4012.40108,378,198
Mar 10, 202512.1812.2211.9112.0712.0768,197,825
Mar 7, 202512.1212.8211.8812.3012.30116,450,224
Mar 6, 202511.8812.6311.8112.1412.14102,946,546
Mar 5, 202511.5011.9911.4711.8711.8783,527,713
Mar 4, 202511.2511.7311.2111.5911.5980,244,303
Mar 3, 202512.0112.1411.2811.4011.40143,361,420
Feb 28, 202513.3113.3912.3612.3612.36179,296,175
Feb 27, 202512.7014.0912.6213.7313.73274,931,002
Feb 26, 202512.8413.1912.7212.8112.81102,568,848
Feb 25, 202512.7213.0512.6312.7512.7589,917,513
Feb 24, 202513.2813.2812.8013.0213.02118,670,049
Feb 21, 202513.3213.5913.2413.4113.41137,516,561
Feb 20, 202513.6513.6713.2013.3213.32158,165,787
Feb 19, 202512.9713.9612.8513.6913.69233,489,997
Feb 18, 202512.4313.5012.3612.9712.97232,205,458
Feb 17, 202512.1512.6712.1012.5312.53118,609,218
Feb 14, 202512.3012.6112.0712.1812.18127,978,235
Feb 13, 202512.7013.4712.3612.5512.55195,826,800
Feb 12, 202512.1512.9612.0112.7012.70179,648,065
Feb 11, 202512.3312.4712.1012.2312.23104,911,883
Feb 10, 202512.4512.5612.2512.3712.37133,431,987
Feb 7, 202512.2012.8812.0612.4512.45216,995,868
Feb 6, 202511.6812.4411.6112.3212.32162,876,549
Feb 5, 202511.4211.9811.2911.7911.79113,124,376
Jan 27, 202512.2012.2211.2111.3211.32141,896,565
Jan 24, 202511.7312.2711.4412.2012.20183,133,057
Jan 23, 202511.7212.7711.6812.0312.03218,881,052
Jan 22, 202511.5711.9211.4711.6111.6187,660,846
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