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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	18	17.97	17.97	18.25	17.91	31.85M
February 12, 2026	17.91	18.03	18.03	18.15	17.9	23.43M
February 11, 2026	18.07	17.94	17.94	18.07	17.91	19.96M
February 10, 2026	18.04	18.1	18.1	18.19	17.94	28.15M
February 09, 2026	17.98	18.04	18.04	18.06	17.86	25.09M
February 06, 2026	17.66	17.76	17.76	17.98	17.51	23.96M
February 05, 2026	17.99	17.74	17.74	17.99	17.68	21.41M
February 04, 2026	18.05	18.05	18.05	18.07	17.85	23.28M
February 03, 2026	17.94	18.17	18.17	18.17	17.74	29.28M
February 02, 2026	18.2	17.67	17.67	18.2	17.66	32.15M
January 30, 2026	17.83	17.92	17.92	18.12	17.66	33.14M
January 29, 2026	18.15	17.96	17.96	18.31	17.8	37.29M
January 28, 2026	18.56	18.21	18.21	18.6	18.15	36.97M
January 27, 2026	18.81	18.53	18.53	18.84	18.01	57.38M
January 26, 2026	19.86	18.9	18.9	19.94	18.77	85.2M
January 23, 2026	19.46	19.8	19.8	19.94	19.42	66.56M
January 22, 2026	19.8	19.5	19.5	19.98	19.42	55.49M
January 21, 2026	19.45	19.67	19.67	19.96	19.41	53.13M
January 20, 2026	19.72	19.6	19.6	20.1	19.28	65.96M
January 19, 2026	19.71	19.79	19.79	20.19	19.56	68.49M
January 16, 2026	19.36	19.66	19.66	19.88	19.35	76.06M
January 15, 2026	19.15	19.2	19.2	19.45	18.92	56.09M
January 14, 2026	19.26	19.35	19.35	20.09	19.2	109.25M
January 13, 2026	19.95	19.32	19.32	20.31	19.21	107.87M
January 12, 2026	20.1	19.94	19.94	20.18	19.73	103.38M
January 09, 2026	19.54	19.94	19.94	19.99	19.39	112.91M
January 08, 2026	19.09	19.28	19.28	19.63	19.01	74.29M
January 07, 2026	19.28	19.21	19.21	19.58	18.98	86.72M
January 06, 2026	19.12	19.51	19.51	19.85	18.97	103.46M
January 05, 2026	18.95	19.06	19.06	19.21	18.85	65.6M
December 31, 2025	19.15	19.22	19.22	19.49	18.75	86.77M
December 30, 2025	18.35	19.14	19.14	19.26	18.28	109.07M
December 29, 2025	18.5	18.5	18.5	18.86	18.37	72.93M
December 26, 2025	18.69	18.43	18.43	18.7	18.26	81.22M
December 25, 2025	17.82	18.9	18.9	19.56	17.79	127.8M
December 24, 2025	17.65	17.82	17.82	17.85	17.52	28.96M
December 23, 2025	17.96	17.73	17.73	18	17.6	40.96M
December 22, 2025	17.93	18.14	18.14	18.19	17.78	57.18M
December 19, 2025	17.6	17.68	17.68	17.78	17.51	31.54M
December 18, 2025	17.37	17.36	17.36	17.65	17.31	27.45M
December 17, 2025	17.25	17.55	17.55	17.66	17.21	34.39M
December 16, 2025	17.57	17.23	17.23	17.7	17.15	41.23M
December 15, 2025	18.1	17.73	17.73	18.11	17.69	43.88M
December 12, 2025	17.66	18.2	18.2	18.25	17.64	63.82M
December 11, 2025	18.03	17.6	17.6	18.08	17.6	44.77M
December 10, 2025	17.93	18.03	18.03	18.1	17.82	40.92M
December 09, 2025	18.49	18.08	18.08	18.54	18.05	65.22M
December 08, 2025	18.58	18.67	18.67	18.76	18.48	67.03M
December 05, 2025	18.41	18.57	18.57	18.69	17.9	80.04M
December 04, 2025	18.72	18.74	18.74	19.15	18.5	97.33M
December 03, 2025	19.5	18.44	18.44	19.5	18.39	97.88M
December 02, 2025	20.45	19.33	19.33	20.5	19.32	168.09M
December 01, 2025	20.24	20.24	20.24	20.24	20.23	50.17M
November 28, 2025	17.95	18.4	18.4	18.43	17.6	104.82M
November 27, 2025	17.57	17.59	17.59	17.84	17.41	48.47M
November 26, 2025	17.32	17.57	17.57	17.68	17.15	58.86M
November 25, 2025	17.4	17.35	17.35	17.68	17.27	56.38M
November 24, 2025	17.29	17.32	17.32	17.45	16.72	66.47M
November 21, 2025	17.6	17.2	17.2	17.74	17.1	74.96M
November 20, 2025	18.12	18.01	18.01	18.45	18	65.61M

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