Dongfang Electronics Co., Ltd. Class A 000682
SZSE · China · Electronic Technology
CNY 10.62+0.38 (+3.71%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 10.62 | +3.71% | CNY 10.30 | CNY 10.75 | CNY 10.26 | 16.07M |
| 2026-09-29 | CNY 10.24 | -0.29% | CNY 10.22 | CNY 10.33 | CNY 10.22 | 4.86M |
| 2026-09-28 | CNY 10.27 | -1.25% | CNY 10.40 | CNY 10.44 | CNY 10.20 | 8.25M |
| 2026-09-24 | CNY 10.40 | -2.26% | CNY 10.59 | CNY 10.68 | CNY 10.36 | 8.40M |
| 2026-09-23 | CNY 10.64 | -1.12% | CNY 10.80 | CNY 10.80 | CNY 10.64 | 6.16M |
| 2026-09-22 | CNY 10.76 | +0.28% | CNY 10.76 | CNY 10.83 | CNY 10.73 | 8.19M |
| 2026-09-21 | CNY 10.73 | +0.09% | CNY 10.73 | CNY 10.78 | CNY 10.70 | 8.24M |
| 2026-09-18 | CNY 10.72 | +0.28% | CNY 10.78 | CNY 10.90 | CNY 10.71 | 9.38M |
| 2026-09-17 | CNY 10.69 | -0.56% | CNY 10.66 | CNY 10.77 | CNY 10.60 | 5.70M |
| 2026-09-16 | CNY 10.75 | +0.37% | CNY 10.67 | CNY 10.78 | CNY 10.51 | 8.54M |
| 2026-09-15 | CNY 10.71 | -1.02% | CNY 10.82 | CNY 10.95 | CNY 10.68 | 6.30M |
| 2026-09-14 | CNY 10.82 | +0.28% | CNY 10.66 | CNY 10.89 | CNY 10.66 | 5.48M |
| 2026-09-11 | CNY 10.79 | -3.05% | CNY 11.06 | CNY 11.06 | CNY 10.71 | 13.00M |
| 2026-09-10 | CNY 11.13 | -1.15% | CNY 11.24 | CNY 11.24 | CNY 11.10 | 7.37M |
| 2026-09-09 | CNY 11.26 | +0.54% | CNY 11.21 | CNY 11.30 | CNY 11.16 | 8.71M |
| 2026-09-08 | CNY 11.20 | +0.18% | CNY 11.19 | CNY 11.25 | CNY 11.11 | 7.37M |
| 2026-09-07 | CNY 11.18 | +0.09% | CNY 11.22 | CNY 11.22 | CNY 11.10 | 7.28M |
| 2026-09-04 | CNY 11.17 | -0.18% | CNY 11.22 | CNY 11.32 | CNY 11.10 | 10.56M |
| 2026-09-03 | CNY 11.19 | -0.27% | CNY 11.21 | CNY 11.29 | CNY 11.16 | 7.31M |
| 2026-09-02 | CNY 11.22 | -2.26% | CNY 11.43 | CNY 11.46 | CNY 11.15 | 13.62M |
| 2026-09-01 | CNY 11.48 | +0.17% | CNY 11.45 | CNY 11.58 | CNY 11.40 | 8.87M |
| 2026-08-31 | CNY 11.46 | -0.61% | CNY 11.52 | CNY 11.52 | CNY 11.37 | 9.53M |
| 2026-08-28 | CNY 11.53 | -0.95% | CNY 11.60 | CNY 11.62 | CNY 11.50 | 9.94M |
| 2026-08-27 | CNY 11.64 | -0.26% | CNY 11.66 | CNY 11.67 | CNY 11.48 | 11.12M |
| 2026-08-26 | CNY 11.67 | +1.30% | CNY 11.55 | CNY 11.69 | CNY 11.50 | 9.43M |
| 2026-08-25 | CNY 11.52 | +0.35% | CNY 11.47 | CNY 11.56 | CNY 11.44 | 8.46M |
| 2026-08-24 | CNY 11.48 | -0.35% | CNY 11.58 | CNY 11.60 | CNY 11.42 | 8.72M |
| 2026-08-21 | CNY 11.52 | -0.95% | CNY 11.63 | CNY 11.64 | CNY 11.45 | 10.33M |
| 2026-08-20 | CNY 11.63 | +0.43% | CNY 11.75 | CNY 11.88 | CNY 11.63 | 12.26M |
| 2026-08-19 | CNY 11.58 | -2.11% | CNY 11.75 | CNY 11.82 | CNY 11.55 | 14.54M |
| 2026-08-18 | CNY 11.83 | -2.31% | CNY 12.11 | CNY 12.11 | CNY 11.70 | 17.19M |
| 2026-08-17 | CNY 12.11 | +1.94% | CNY 11.88 | CNY 12.17 | CNY 11.76 | 14.75M |
| 2026-08-14 | CNY 11.88 | -0.25% | CNY 11.91 | CNY 11.94 | CNY 11.75 | 11.75M |
| 2026-08-13 | CNY 11.91 | -0.33% | CNY 11.98 | CNY 12.09 | CNY 11.87 | 16.82M |
| 2026-08-12 | CNY 11.95 | -0.91% | CNY 12.01 | CNY 12.10 | CNY 11.95 | 15.59M |
| 2026-08-11 | CNY 12.06 | -1.23% | CNY 12.19 | CNY 12.22 | CNY 12.03 | 12.37M |
| 2026-08-10 | CNY 12.21 | +0.16% | CNY 12.25 | CNY 12.28 | CNY 12.12 | 12.41M |
| 2026-08-07 | CNY 12.19 | -0.65% | CNY 12.29 | CNY 12.30 | CNY 12.06 | 14.83M |
| 2026-08-06 | CNY 12.27 | -2.00% | CNY 12.43 | CNY 12.44 | CNY 12.18 | 18.67M |
| 2026-08-05 | CNY 12.52 | -0.32% | CNY 12.48 | CNY 12.60 | CNY 12.35 | 24.62M |
| 2026-08-04 | CNY 12.56 | +1.78% | CNY 12.63 | CNY 12.67 | CNY 12.33 | 25.78M |
| 2026-08-03 | CNY 12.34 | +3.01% | CNY 12.03 | CNY 12.37 | CNY 12.03 | 24.16M |
| 2026-07-31 | CNY 11.98 | +0.84% | CNY 11.97 | CNY 12.11 | CNY 11.89 | 19.54M |
| 2026-07-30 | CNY 11.88 | -0.92% | CNY 11.89 | CNY 12.09 | CNY 11.83 | 18.73M |
| 2026-07-29 | CNY 11.99 | +3.36% | CNY 11.60 | CNY 12.10 | CNY 11.47 | 28.66M |
| 2026-07-28 | CNY 11.60 | -1.53% | CNY 11.77 | CNY 11.79 | CNY 11.52 | 13.03M |
| 2026-07-27 | CNY 11.78 | +1.03% | CNY 11.57 | CNY 11.84 | CNY 11.51 | 15.00M |
| 2026-07-24 | CNY 11.66 | -3.72% | CNY 12.00 | CNY 12.02 | CNY 11.54 | 24.34M |
| 2026-07-23 | CNY 12.11 | +4.94% | CNY 11.45 | CNY 12.16 | CNY 11.44 | 28.28M |
| 2026-07-22 | CNY 11.54 | -2.62% | CNY 11.75 | CNY 11.75 | CNY 11.37 | 21.02M |
| 2026-07-21 | CNY 11.85 | +1.80% | CNY 11.65 | CNY 11.88 | CNY 11.65 | 19.89M |
| 2026-07-20 | CNY 11.64 | +1.66% | CNY 11.40 | CNY 11.75 | CNY 11.38 | 19.14M |
| 2026-07-17 | CNY 11.45 | -2.14% | CNY 11.69 | CNY 11.86 | CNY 11.36 | 21.26M |
| 2026-07-16 | CNY 11.70 | -1.10% | CNY 11.73 | CNY 11.83 | CNY 11.63 | 13.43M |
| 2026-07-15 | CNY 11.83 | -0.76% | CNY 11.83 | CNY 11.94 | CNY 11.71 | 15.43M |
| 2026-07-14 | CNY 11.92 | -1.57% | CNY 11.99 | CNY 12.10 | CNY 11.51 | 24.27M |
| 2026-07-13 | CNY 12.11 | +0.41% | CNY 11.98 | CNY 12.19 | CNY 11.71 | 25.25M |
| 2026-07-10 | CNY 12.06 | +2.99% | CNY 11.74 | CNY 12.15 | CNY 11.66 | 20.49M |
| 2026-07-09 | CNY 11.71 | -2.58% | CNY 11.96 | CNY 11.99 | CNY 11.50 | 25.27M |
| 2026-07-08 | CNY 12.02 | +0.84% | CNY 11.88 | CNY 12.09 | CNY 11.71 | 16.73M |
| 2026-07-07 | CNY 11.92 | -3.64% | CNY 12.29 | CNY 12.35 | CNY 11.90 | 25.11M |
| 2026-07-06 | CNY 12.37 | +0.08% | CNY 12.42 | CNY 12.85 | CNY 12.25 | 27.02M |
| 2026-07-03 | CNY 12.36 | +0.65% | CNY 12.27 | CNY 12.54 | CNY 12.25 | 22.91M |
| 2026-07-02 | CNY 12.28 | -3.99% | CNY 12.50 | CNY 12.80 | CNY 12.25 | 33.29M |
| 2026-07-01 | CNY 12.79 | +1.27% | CNY 12.64 | CNY 13.10 | CNY 12.13 | 46.48M |
| 2026-06-30 | CNY 12.63 | +0.56% | CNY 12.50 | CNY 12.67 | CNY 12.35 | 23.25M |
| 2026-06-29 | CNY 12.56 | -0.32% | CNY 12.55 | CNY 12.72 | CNY 12.18 | 31.83M |
| 2026-06-26 | CNY 12.60 | -4.55% | CNY 13.34 | CNY 13.47 | CNY 12.60 | 38.93M |
| 2026-06-25 | CNY 13.20 | -4.00% | CNY 13.68 | CNY 13.84 | CNY 13.16 | 31.65M |
| 2026-06-24 | CNY 13.75 | -2.14% | CNY 14.01 | CNY 14.02 | CNY 13.47 | 39.05M |
| 2026-06-23 | CNY 14.05 | -0.71% | CNY 14.29 | CNY 14.58 | CNY 13.95 | 73.54M |
| 2026-06-22 | CNY 14.15 | +10.03% | CNY 12.96 | CNY 14.15 | CNY 12.87 | 74.23M |
| 2026-06-18 | CNY 12.86 | -0.31% | CNY 12.89 | CNY 13.07 | CNY 12.56 | 30.05M |
| 2026-06-17 | CNY 12.90 | +3.86% | CNY 12.36 | CNY 13.25 | CNY 12.36 | 35.31M |
| 2026-06-16 | CNY 12.42 | -0.08% | CNY 12.43 | CNY 12.58 | CNY 12.18 | 26.13M |
| 2026-06-15 | CNY 12.43 | +1.06% | CNY 12.40 | CNY 12.69 | CNY 12.23 | 26.07M |
| 2026-06-12 | CNY 12.30 | +3.89% | CNY 12.01 | CNY 12.33 | CNY 11.89 | 24.05M |
| 2026-06-11 | CNY 11.84 | -0.67% | CNY 11.78 | CNY 11.99 | CNY 11.65 | 17.91M |
| 2026-06-10 | CNY 11.92 | -2.53% | CNY 12.03 | CNY 12.11 | CNY 11.76 | 23.47M |
| 2026-06-09 | CNY 12.23 | 0.00% | CNY 12.38 | CNY 12.42 | CNY 12.00 | 25.86M |
| 2026-06-08 | CNY 12.23 | -4.82% | CNY 12.46 | CNY 12.68 | CNY 12.11 | 28.16M |
| 2026-06-05 | CNY 12.85 | -1.08% | CNY 13.05 | CNY 13.16 | CNY 12.51 | 30.49M |
| 2026-06-04 | CNY 12.99 | -3.71% | CNY 13.36 | CNY 13.38 | CNY 12.92 | 36.12M |
| 2026-06-03 | CNY 13.49 | -1.24% | CNY 13.53 | CNY 13.70 | CNY 13.24 | 30.47M |
| 2026-06-02 | CNY 13.66 | -4.81% | CNY 14.21 | CNY 14.25 | CNY 13.52 | 44.73M |
| 2026-06-01 | CNY 14.35 | +2.57% | CNY 13.99 | CNY 14.45 | CNY 13.88 | 43.15M |
| 2026-05-29 | CNY 13.99 | -5.54% | CNY 14.85 | CNY 14.88 | CNY 13.80 | 57.31M |
| 2026-05-28 | CNY 14.81 | -0.47% | CNY 14.80 | CNY 14.88 | CNY 14.50 | 49.55M |
| 2026-05-27 | CNY 14.88 | +3.84% | CNY 14.21 | CNY 15.15 | CNY 14.20 | 67.82M |
| 2026-05-26 | CNY 14.33 | -1.04% | CNY 14.51 | CNY 14.51 | CNY 14.09 | 37.60M |