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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	20.85	19.99	19.99	21.15	19.96	173.05M
November 06, 2025	21.43	21.21	21.21	22.28	20.9	201.68M
November 05, 2025	20.54	21.84	21.84	22.33	20.54	260.06M
November 04, 2025	20.32	21.36	21.36	21.95	19.49	314.74M
November 03, 2025	19.86	20.9	20.9	20.9	19.55	311.85M
October 31, 2025	17.87	19	19	19.36	17.87	251.59M
October 30, 2025	18.2	17.6	17.6	18.35	17.6	65.83M
October 29, 2025	17.95	18.19	18.19	18.24	17.85	66.18M
October 28, 2025	17.8	17.9	17.9	18.16	17.66	54.52M
October 27, 2025	18.01	17.83	17.83	18.26	17.71	57.5M
October 24, 2025	17.48	17.72	17.72	18.08	17.36	58.55M
October 23, 2025	17.5	17.25	17.25	17.5	17.02	47.86M
October 22, 2025	17.55	17.84	17.84	18.09	17.38	67.75M
October 21, 2025	17.03	17.46	17.46	17.62	16.72	47.03M
October 20, 2025	17.49	17.01	17.01	17.61	16.78	51.99M
October 17, 2025	18	17.26	17.26	18	17.23	54.52M
October 16, 2025	18.75	18.1	18.1	18.75	18	74.06M
October 15, 2025	18.2	18.92	18.92	18.97	17.65	99.95M
October 14, 2025	18.5	18.31	18.31	19.19	18.21	84.38M
October 13, 2025	17.51	18.48	18.48	18.6	17.51	84.99M
October 10, 2025	18.8	18.75	18.75	19.14	18.6	90.42M
October 09, 2025	18.15	18.8	18.8	18.8	18.15	90.76M
September 30, 2025	18.2	18.02	18.02	18.44	18.01	55.55M
September 29, 2025	18.02	18.07	18.07	18.25	17.8	57.3M
September 26, 2025	18.63	18.02	18.02	18.83	17.98	76.81M
September 25, 2025	19.3	18.77	18.77	19.3	18.66	109.61M
September 24, 2025	18.8	19.29	19.29	19.5	18.32	165.39M
September 23, 2025	17.8	18.58	18.58	18.85	17.25	149.33M
September 22, 2025	17.64	17.79	17.79	18.05	17.53	52.09M
September 19, 2025	17.58	17.66	17.66	18.31	17.55	81.57M
September 18, 2025	18.88	18.34	18.34	19.08	17.98	154.26M
September 17, 2025	18.2	19.02	19.02	19.3	18.06	172.47M
September 16, 2025	17.39	17.94	17.94	18	17.37	84.06M
September 15, 2025	17.79	17.48	17.48	17.8	17.45	58.52M
September 12, 2025	17.58	17.79	17.79	18.11	17.32	105.85M
September 11, 2025	16.89	17.57	17.57	17.57	16.82	79.44M
September 10, 2025	16.98	16.99	16.99	17.21	16.83	42.75M
September 09, 2025	17.35	16.98	16.98	17.43	16.86	57.65M
September 08, 2025	17.28	17.48	17.48	17.64	17.11	75.13M
September 05, 2025	16.67	17.28	17.28	17.3	16.44	73.86M
September 04, 2025	17.39	16.67	16.67	17.58	16.33	86.85M
September 03, 2025	17.91	17.26	17.26	18.11	17.22	79.53M
September 02, 2025	18.72	17.89	17.89	18.79	17.39	136.64M
September 01, 2025	18.7	18.65	18.65	19.08	18.54	85.41M
August 29, 2025	19.58	18.8	18.8	19.59	18.63	134.27M
August 28, 2025	19.16	19.58	19.58	19.63	18.9	178.58M
August 27, 2025	20.08	19.75	19.75	20.9	19.7	243.29M
August 26, 2025	20.6	19.61	19.61	20.94	19.61	280.1M
August 25, 2025	18.75	20.22	20.22	20.22	18.75	208.49M
August 22, 2025	18.14	18.38	18.38	18.64	17.81	151.28M
August 21, 2025	19.8	18.09	18.09	19.8	18.07	229.48M
August 20, 2025	19	19.7	19.7	20.84	18.61	250.29M
August 19, 2025	19	19.29	19.29	19.8	18.12	259.67M
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

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