Guangdong Dongfang Precision Science & Technology Co., Ltd. - 002611.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	18.9	18.98	18.98	19.49	18.71	214.61M
August 15, 2025	18.88	19.02	19.02	20.09	18.78	258.4M
August 14, 2025	19.4	19.22	19.22	20.62	18.91	313.9M
August 13, 2025	17.25	18.98	18.98	18.98	17.1	231.27M
August 12, 2025	16.82	17.25	17.25	17.55	16.82	226.19M
August 11, 2025	17	16.81	16.81	17.38	16.58	208.41M
August 08, 2025	17.2	16.91	16.91	18.35	16.85	353.23M
August 07, 2025	16.2	17.2	17.2	17.2	16	330.42M
August 06, 2025	14.26	15.64	15.64	15.64	14.16	202.86M
August 05, 2025	13.95	14.22	14.22	14.27	13.87	83.4M
August 04, 2025	13.49	13.89	13.89	13.91	13.45	63.79M
August 01, 2025	14.07	13.62	13.62	14.19	13.6	93.38M
July 31, 2025	14.19	14.1	14.1	14.42	13.93	104.86M
July 30, 2025	13.91	14.37	14.37	14.64	13.73	137.83M
July 29, 2025	13.9	13.85	13.85	14.14	13.66	101.37M
July 28, 2025	13.42	13.9	13.9	14.03	13.34	114.09M
July 25, 2025	13.56	13.39	13.39	13.6	13.34	82.48M
July 24, 2025	13.24	13.67	13.67	13.72	13.24	118.86M
July 23, 2025	13.36	13.25	13.25	13.82	13.23	141.34M
July 22, 2025	13.8	13.6	13.6	14.8	13.59	246.74M
July 21, 2025	13.06	13.59	13.59	13.62	12.88	162.26M
July 18, 2025	12.74	13.06	13.06	13.5	12.74	178.46M
July 17, 2025	12.31	12.53	12.53	12.63	12.24	77.73M
July 16, 2025	12.21	12.47	12.47	12.73	12.16	82M
July 15, 2025	12.29	12.27	12.27	12.5	12.17	50.83M
July 14, 2025	12.43	12.28	12.28	12.47	12.23	54.34M
July 11, 2025	12.1	12.38	12.38	12.41	12	94.89M
July 10, 2025	12	12.04	12.04	12.14	11.97	52.62M
July 09, 2025	11.98	11.9	11.9	12.14	11.88	39.44M
July 08, 2025	11.83	11.95	11.95	11.96	11.8	24.84M
July 07, 2025	11.9	11.86	11.86	11.9	11.78	21.14M
July 04, 2025	11.95	11.9	11.9	12.07	11.84	30.91M
July 03, 2025	11.9	11.94	11.94	12.01	11.83	21.34M
July 02, 2025	12.03	11.91	11.91	12.04	11.83	30.64M
July 01, 2025	12.06	12.02	12.02	12.15	11.97	30.23M
June 30, 2025	11.98	12.06	12.06	12.08	11.9	37.13M
June 27, 2025	11.91	11.97	11.97	12.06	11.81	44.31M
June 26, 2025	11.99	12	12	12.23	11.9	85.12M
June 25, 2025	11.63	11.75	11.75	11.75	11.54	39.23M
June 24, 2025	11.31	11.6	11.6	11.65	11.29	37.05M
June 23, 2025	11	11.31	11.31	11.32	11	23.98M
June 20, 2025	11.35	11.16	11.16	11.43	11.15	30.31M
June 19, 2025	11.59	11.38	11.38	11.73	11.33	39.18M
June 18, 2025	11.73	11.64	11.64	11.76	11.53	36.5M
June 17, 2025	11.88	11.78	11.78	11.96	11.73	35.97M
June 16, 2025	11.9	11.92	11.92	12.04	11.85	31.93M
June 13, 2025	12.16	12.05	12.05	12.19	11.99	51.28M
June 12, 2025	12.19	12.25	12.25	12.34	12.11	39.72M
June 11, 2025	12.18	12.23	12.23	12.32	12.1	40.8M
June 10, 2025	12.23	12.24	12.24	12.39	11.93	49.79M
June 09, 2025	12.12	12.19	12.19	12.27	12.1	34.31M
June 06, 2025	12.35	12.04	12.04	12.39	12.01	53.54M
June 05, 2025	12.35	12.39	12.39	12.39	12.2	39.51M
June 04, 2025	12.44	12.47	12.34	12.54	12.42	33.64M
June 03, 2025	12.41	12.43	12.3	12.51	12.36	35.59M
May 30, 2025	13	12.52	12.39	13.02	12.5	66.18M
May 29, 2025	12.64	12.91	12.78	13.1	12.61	89.33M
May 28, 2025	12.53	12.76	12.63	13.08	12.51	97.27M
May 27, 2025	12.58	12.53	12.4	12.75	12.4	53.49M
May 26, 2025	12.27	12.69	12.56	12.84	12.24	73.91M

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