Shenzhen CDL Precision Technology Co., Ltd. Class A 300686
SZSE · China · Electronic Technology
CNY 14.30-0.38 (-2.59%)
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 14.30 | -2.59% | CNY 14.61 | CNY 14.95 | CNY 14.12 | 6.18M |
| 2026-09-29 | CNY 14.68 | +3.82% | CNY 14.36 | CNY 15.12 | CNY 14.12 | 7.45M |
| 2026-09-28 | CNY 14.14 | -4.27% | CNY 14.68 | CNY 14.83 | CNY 14.01 | 5.18M |
| 2026-09-24 | CNY 14.77 | -1.40% | CNY 15.07 | CNY 15.30 | CNY 14.71 | 6.63M |
| 2026-09-23 | CNY 14.98 | +1.22% | CNY 14.86 | CNY 15.09 | CNY 14.62 | 4.35M |
| 2026-09-22 | CNY 14.80 | -2.18% | CNY 15.14 | CNY 15.20 | CNY 14.77 | 4.50M |
| 2026-09-21 | CNY 15.13 | +1.82% | CNY 14.84 | CNY 15.18 | CNY 14.76 | 5.16M |
| 2026-09-18 | CNY 14.86 | +1.92% | CNY 14.80 | CNY 15.10 | CNY 14.60 | 5.03M |
| 2026-09-17 | CNY 14.58 | +0.48% | CNY 14.47 | CNY 14.74 | CNY 14.30 | 3.91M |
| 2026-09-16 | CNY 14.51 | +2.18% | CNY 14.22 | CNY 14.60 | CNY 14.06 | 4.57M |
| 2026-09-15 | CNY 14.20 | -2.41% | CNY 14.39 | CNY 14.61 | CNY 14.17 | 4.27M |
| 2026-09-14 | CNY 14.55 | +4.53% | CNY 13.95 | CNY 14.78 | CNY 13.60 | 6.88M |
| 2026-09-11 | CNY 13.92 | -1.21% | CNY 13.95 | CNY 14.13 | CNY 13.37 | 6.48M |
| 2026-09-10 | CNY 14.09 | -1.61% | CNY 14.20 | CNY 14.34 | CNY 13.92 | 4.20M |
| 2026-09-09 | CNY 14.32 | -1.38% | CNY 14.60 | CNY 14.65 | CNY 14.21 | 3.61M |
| 2026-09-08 | CNY 14.52 | -1.96% | CNY 14.80 | CNY 14.83 | CNY 14.40 | 4.79M |
| 2026-09-07 | CNY 14.81 | +2.49% | CNY 14.72 | CNY 14.88 | CNY 14.46 | 4.96M |
| 2026-09-04 | CNY 14.45 | -3.73% | CNY 15.07 | CNY 15.17 | CNY 14.32 | 5.93M |
| 2026-09-03 | CNY 15.01 | -0.53% | CNY 15.10 | CNY 15.34 | CNY 14.80 | 4.95M |
| 2026-09-02 | CNY 15.09 | -0.59% | CNY 14.90 | CNY 15.30 | CNY 14.75 | 5.41M |
| 2026-09-01 | CNY 15.18 | -0.13% | CNY 15.16 | CNY 15.39 | CNY 14.94 | 7.91M |
| 2026-08-31 | CNY 15.20 | +3.40% | CNY 14.56 | CNY 15.28 | CNY 14.50 | 8.22M |
| 2026-08-28 | CNY 14.70 | -2.00% | CNY 14.85 | CNY 15.19 | CNY 14.70 | 7.56M |
| 2026-08-27 | CNY 15.00 | +0.13% | CNY 15.13 | CNY 15.13 | CNY 14.70 | 10.35M |
| 2026-08-26 | CNY 14.98 | +4.03% | CNY 14.26 | CNY 15.08 | CNY 14.03 | 12.17M |
| 2026-08-25 | CNY 14.40 | +1.19% | CNY 13.93 | CNY 14.52 | CNY 13.73 | 7.94M |
| 2026-08-24 | CNY 14.23 | -3.00% | CNY 14.68 | CNY 14.80 | CNY 13.98 | 11.03M |
| 2026-08-21 | CNY 14.67 | +4.64% | CNY 13.96 | CNY 14.83 | CNY 13.70 | 13.25M |
| 2026-08-20 | CNY 14.02 | +0.79% | CNY 14.15 | CNY 14.62 | CNY 13.83 | 9.53M |
| 2026-08-19 | CNY 13.91 | -7.02% | CNY 14.59 | CNY 14.90 | CNY 13.80 | 12.49M |
| 2026-08-18 | CNY 14.96 | -1.12% | CNY 15.07 | CNY 15.88 | CNY 14.70 | 14.23M |
| 2026-08-17 | CNY 15.13 | +6.70% | CNY 14.23 | CNY 15.15 | CNY 14.00 | 14.03M |
| 2026-08-14 | CNY 14.18 | -6.22% | CNY 15.10 | CNY 15.15 | CNY 14.00 | 18.10M |
| 2026-08-13 | CNY 15.12 | -5.44% | CNY 16.40 | CNY 16.58 | CNY 15.05 | 14.72M |
| 2026-08-12 | CNY 15.99 | +1.20% | CNY 15.59 | CNY 16.32 | CNY 15.59 | 13.51M |
| 2026-08-11 | CNY 15.80 | -0.88% | CNY 15.91 | CNY 16.30 | CNY 15.09 | 19.61M |
| 2026-08-10 | CNY 15.94 | +2.11% | CNY 15.91 | CNY 16.17 | CNY 15.47 | 21.23M |
| 2026-08-07 | CNY 15.61 | +2.50% | CNY 14.93 | CNY 16.31 | CNY 14.78 | 31.71M |
| 2026-08-06 | CNY 15.23 | +1.13% | CNY 15.00 | CNY 15.80 | CNY 14.50 | 37.17M |
| 2026-08-05 | CNY 15.06 | +20.00% | CNY 14.00 | CNY 15.06 | CNY 13.40 | 14.97M |
| 2026-08-04 | CNY 12.55 | +5.82% | CNY 11.93 | CNY 12.66 | CNY 11.71 | 9.22M |
| 2026-08-03 | CNY 11.86 | +4.86% | CNY 11.33 | CNY 12.07 | CNY 11.18 | 8.13M |
| 2026-07-31 | CNY 11.31 | +1.71% | CNY 11.76 | CNY 11.95 | CNY 11.28 | 8.20M |
| 2026-07-30 | CNY 11.12 | -6.08% | CNY 11.84 | CNY 11.88 | CNY 11.05 | 7.39M |
| 2026-07-29 | CNY 11.84 | -3.58% | CNY 12.27 | CNY 12.30 | CNY 11.35 | 9.49M |
| 2026-07-28 | CNY 12.28 | +1.40% | CNY 12.00 | CNY 12.92 | CNY 11.82 | 12.63M |
| 2026-07-27 | CNY 12.11 | +7.74% | CNY 11.10 | CNY 12.14 | CNY 11.10 | 11.44M |
| 2026-07-24 | CNY 11.24 | +1.08% | CNY 11.01 | CNY 11.47 | CNY 10.80 | 6.84M |
| 2026-07-23 | CNY 11.12 | +1.55% | CNY 11.09 | CNY 11.35 | CNY 10.78 | 7.83M |
| 2026-07-22 | CNY 10.95 | -3.35% | CNY 11.24 | CNY 11.84 | CNY 10.79 | 11.38M |
| 2026-07-21 | CNY 11.33 | +2.81% | CNY 11.06 | CNY 11.38 | CNY 9.56 | 16.90M |
| 2026-07-20 | CNY 11.02 | -11.84% | CNY 12.83 | CNY 12.99 | CNY 10.80 | 12.45M |
| 2026-07-17 | CNY 12.50 | -9.62% | CNY 13.70 | CNY 13.74 | CNY 12.18 | 12.77M |
| 2026-07-16 | CNY 13.83 | -4.22% | CNY 14.39 | CNY 14.54 | CNY 13.72 | 7.78M |
| 2026-07-15 | CNY 14.44 | +0.56% | CNY 14.39 | CNY 14.82 | CNY 13.95 | 10.28M |
| 2026-07-14 | CNY 14.36 | +3.09% | CNY 13.85 | CNY 15.20 | CNY 13.63 | 12.66M |
| 2026-07-13 | CNY 13.93 | -7.56% | CNY 14.90 | CNY 15.11 | CNY 13.76 | 10.44M |
| 2026-07-10 | CNY 15.07 | -6.69% | CNY 15.92 | CNY 16.32 | CNY 15.07 | 11.85M |
| 2026-07-09 | CNY 16.15 | +3.66% | CNY 15.58 | CNY 16.29 | CNY 14.41 | 16.90M |
| 2026-07-08 | CNY 15.58 | -1.08% | CNY 15.75 | CNY 16.46 | CNY 15.22 | 9.20M |
| 2026-07-07 | CNY 15.75 | -4.08% | CNY 16.42 | CNY 16.55 | CNY 15.42 | 10.86M |
| 2026-07-06 | CNY 16.42 | -4.81% | CNY 17.25 | CNY 17.40 | CNY 15.84 | 13.97M |
| 2026-07-03 | CNY 17.25 | +3.42% | CNY 16.70 | CNY 18.08 | CNY 16.46 | 14.68M |
| 2026-07-02 | CNY 16.68 | -3.53% | CNY 16.95 | CNY 17.65 | CNY 16.55 | 10.77M |
| 2026-07-01 | CNY 17.29 | -4.00% | CNY 18.01 | CNY 18.18 | CNY 17.13 | 10.71M |
| 2026-06-30 | CNY 18.01 | -0.17% | CNY 18.05 | CNY 18.67 | CNY 17.63 | 10.79M |
| 2026-06-29 | CNY 18.04 | -4.85% | CNY 19.12 | CNY 19.13 | CNY 17.45 | 10.13M |
| 2026-06-26 | CNY 18.96 | -5.11% | CNY 19.95 | CNY 20.10 | CNY 18.92 | 9.78M |
| 2026-06-25 | CNY 19.98 | -0.40% | CNY 20.18 | CNY 20.47 | CNY 19.43 | 12.88M |
| 2026-06-24 | CNY 20.06 | +0.80% | CNY 19.79 | CNY 20.20 | CNY 19.42 | 13.12M |
| 2026-06-23 | CNY 19.90 | -0.70% | CNY 19.84 | CNY 20.91 | CNY 19.61 | 18.76M |
| 2026-06-22 | CNY 20.04 | +3.57% | CNY 19.35 | CNY 20.60 | CNY 18.61 | 17.41M |
| 2026-06-18 | CNY 19.35 | +0.52% | CNY 19.16 | CNY 19.61 | CNY 18.80 | 10.39M |
| 2026-06-17 | CNY 19.25 | -1.43% | CNY 19.17 | CNY 19.70 | CNY 18.88 | 12.53M |
| 2026-06-16 | CNY 19.53 | +3.22% | CNY 18.56 | CNY 19.80 | CNY 18.45 | 19.21M |
| 2026-06-15 | CNY 18.92 | +5.76% | CNY 17.89 | CNY 19.18 | CNY 17.89 | 19.38M |
| 2026-06-12 | CNY 17.89 | +11.26% | CNY 16.46 | CNY 17.99 | CNY 16.46 | 23.03M |
| 2026-06-11 | CNY 16.08 | -2.90% | CNY 16.28 | CNY 16.44 | CNY 15.90 | 10.66M |
| 2026-06-10 | CNY 16.56 | -4.33% | CNY 17.05 | CNY 17.31 | CNY 16.24 | 11.93M |
| 2026-06-09 | CNY 17.31 | +2.12% | CNY 17.20 | CNY 17.78 | CNY 16.85 | 16.46M |
| 2026-06-08 | CNY 16.95 | -4.45% | CNY 16.90 | CNY 17.65 | CNY 16.50 | 16.66M |
| 2026-06-05 | CNY 17.74 | -9.95% | CNY 19.72 | CNY 19.72 | CNY 17.40 | 32.41M |
| 2026-06-04 | CNY 19.70 | +6.60% | CNY 18.52 | CNY 20.48 | CNY 18.30 | 37.95M |
| 2026-06-03 | CNY 18.48 | +13.03% | CNY 16.80 | CNY 18.88 | CNY 16.15 | 33.49M |
| 2026-06-02 | CNY 16.35 | +5.83% | CNY 15.64 | CNY 16.62 | CNY 14.85 | 17.00M |
| 2026-06-01 | CNY 15.45 | -0.32% | CNY 15.64 | CNY 17.48 | CNY 15.45 | 17.34M |
| 2026-05-29 | CNY 15.50 | -7.30% | CNY 16.72 | CNY 17.12 | CNY 15.32 | 10.05M |
| 2026-05-28 | CNY 16.72 | +0.72% | CNY 16.60 | CNY 16.79 | CNY 16.10 | 6.91M |
| 2026-05-27 | CNY 16.60 | -3.49% | CNY 17.21 | CNY 17.56 | CNY 16.43 | 7.19M |
| 2026-05-26 | CNY 17.20 | -0.98% | CNY 17.12 | CNY 17.50 | CNY 16.77 | 8.03M |