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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	17.85	17.91	17.91	18.08	17.74	44.51M
November 18, 2025	18.12	17.91	17.91	18.4	17.86	56.53M
November 17, 2025	18.03	18.26	18.26	18.34	18.03	52.67M
November 14, 2025	20.85	18.02	18.02	20.85	18	93.93M
November 13, 2025	18.99	19.01	19.01	19.09	18.68	80.69M
November 12, 2025	19.51	18.98	18.98	19.68	18.76	101.52M
November 11, 2025	19.95	19.7	19.7	20.22	19.65	87.81M
November 10, 2025	20.21	19.92	19.92	20.8	19.6	141.64M
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

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