Dongguan Dingtong Precision Metal Co

688668
🏛️ china →
97.63
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 66.29 66.49 64.35 66.00 0.5M
2022-12-29 66.66 66.66 65.13 65.33 0.3M
2022-12-28 67.58 67.58 65.80 66.13 0.3M
2022-12-27 68.18 68.18 65.63 67.21 0.6M
2022-12-26 60.68 68.01 60.22 67.88 1.1M
2022-12-23 62.55 62.55 59.66 60.10 0.4M
2022-12-22 64.30 64.50 61.38 62.03 0.4M
2022-12-21 65.56 65.70 63.50 64.30 0.5M
2022-12-20 65.51 67.66 64.21 66.50 0.8M
2022-12-19 66.00 67.20 64.46 66.02 0.5M
2022-12-16 65.03 66.98 64.62 65.85 0.8M
2022-12-15 63.00 66.39 61.85 65.99 0.8M
2022-12-14 65.01 65.01 62.16 62.88 0.8M
2022-12-13 65.77 66.34 64.69 64.97 0.4M
2022-12-12 65.81 66.72 64.12 65.77 0.5M
2022-12-09 64.99 66.00 63.80 66.00 0.8M
2022-12-08 66.71 66.71 64.36 64.44 0.7M
2022-12-07 66.66 68.50 66.17 66.38 0.6M
2022-12-06 66.79 67.41 65.60 66.86 0.6M
2022-12-05 69.10 69.37 66.00 66.57 0.8M
2022-12-02 70.09 71.29 68.80 68.90 0.7M
2022-12-01 70.02 71.50 69.58 70.45 0.7M
2022-11-30 66.70 69.59 66.57 68.94 0.9M
2022-11-29 68.83 69.77 65.65 66.77 1.1M
2022-11-28 66.66 70.82 66.66 68.90 0.6M
2022-11-25 71.00 71.00 68.29 68.98 0.6M
2022-11-24 70.00 71.66 69.68 70.98 0.4M
2022-11-23 71.00 72.34 69.70 70.80 0.6M
2022-11-22 70.81 73.50 70.16 71.30 0.5M
2022-11-21 72.57 72.88 70.11 72.00 0.8M
2022-11-18 70.90 73.29 70.72 72.57 0.6M
2022-11-17 69.34 71.59 67.34 71.29 0.8M
2022-11-16 71.28 74.40 68.11 70.41 1.1M
2022-11-15 66.13 71.78 65.05 71.03 1.0M
2022-11-14 67.56 67.60 65.25 65.72 0.7M
2022-11-11 70.00 70.43 66.67 66.91 0.8M
2022-11-10 69.99 70.56 67.56 67.74 0.6M
2022-11-09 72.32 72.99 69.34 70.04 0.8M
2022-11-08 71.97 72.98 70.50 71.69 0.5M
2022-11-07 75.10 75.80 71.29 72.58 0.7M
2022-11-04 71.91 76.19 71.91 75.67 0.8M
2022-11-03 70.71 74.51 70.71 73.36 0.7M
2022-11-02 69.78 72.45 67.40 71.48 1.0M
2022-11-01 67.80 69.60 66.74 68.41 0.7M
2022-10-31 67.21 69.39 66.25 68.28 1.2M
2022-10-28 70.55 73.45 67.00 67.41 1.3M
2022-10-27 76.00 77.81 69.66 70.98 1.4M
2022-10-26 74.00 78.11 74.00 76.60 0.7M
2022-10-25 74.93 77.59 74.05 76.39 0.8M
2022-10-24 77.50 79.76 75.68 76.93 0.9M
2022-10-21 79.42 80.99 76.58 77.98 0.8M
2022-10-20 86.55 86.55 78.00 80.35 1.4M
2022-10-19 83.76 88.50 82.88 85.29 1.1M
2022-10-18 83.45 87.32 82.06 84.78 1.4M
2022-10-17 77.50 84.32 77.50 82.64 1.6M
2022-10-14 74.10 78.26 72.18 77.49 0.8M
2022-10-13 71.80 74.98 71.80 73.98 0.5M
2022-10-12 84.48 84.48 67.22 72.81 0.9M
2022-10-11 71.50 71.57 69.57 70.40 0.4M
2022-10-10 71.90 71.90 68.50 69.14 0.5M
2022-09-30 75.35 75.36 70.10 70.51 0.9M
2022-09-29 72.80 75.68 71.11 75.29 0.6M
2022-09-28 74.95 75.09 71.58 72.72 0.5M
2022-09-27 74.39 75.30 72.35 75.00 0.6M
2022-09-26 71.96 74.87 70.68 73.43 0.5M
2022-09-23 74.35 74.63 70.73 72.28 0.6M
2022-09-22 71.71 74.68 69.09 74.20 0.6M
2022-09-21 74.30 74.39 71.10 71.10 0.5M
2022-09-20 73.82 75.51 72.05 74.54 0.7M
2022-09-19 73.39 74.84 70.49 72.71 1.1M
2022-09-16 73.45 75.89 73.01 73.70 1.1M
2022-09-15 77.82 78.65 70.50 72.92 1.5M
2022-09-14 77.98 79.90 76.75 78.10 0.5M
2022-09-13 76.18 79.51 76.17 78.63 0.5M
2022-09-09 78.06 79.65 76.50 77.65 0.6M
2022-09-08 79.36 81.67 78.40 78.80 0.5M
2022-09-07 78.74 82.32 78.54 80.02 0.7M
2022-09-06 77.90 80.43 75.50 79.35 1.2M
2022-09-05 77.10 81.64 76.20 77.68 0.6M
2022-09-02 76.73 79.68 76.19 78.00 0.9M
2022-09-01 75.90 78.58 74.60 76.73 1.1M
2022-08-31 79.89 80.00 75.15 75.15 0.9M
2022-08-30 79.98 80.64 76.80 78.71 0.9M
2022-08-29 79.00 82.34 77.63 78.80 1.4M
2022-08-26 82.21 83.50 79.15 79.15 0.7M
2022-08-25 84.44 85.88 80.13 80.93 1.1M
2022-08-24 89.44 89.97 82.85 84.38 1.2M
2022-08-23 85.18 89.69 85.18 88.79 0.7M
2022-08-22 85.30 87.80 84.60 85.90 0.7M
2022-08-19 94.77 96.00 85.31 87.26 0.9M
2022-08-18 92.19 96.50 90.20 92.67 0.7M
2022-08-17 90.09 93.00 87.81 92.54 1.3M
2022-08-16 85.80 91.49 85.47 89.69 1.1M
2022-08-15 85.20 89.93 84.50 86.50 0.9M
2022-08-12 93.00 93.50 86.98 87.20 0.5M
2022-08-11 94.14 94.40 90.80 92.23 0.6M
2022-08-10 90.63 93.99 89.50 93.60 0.6M
2022-08-09 86.16 92.98 86.15 91.21 1.0M
2022-08-08 85.00 90.39 82.19 88.72 1.5M
2022-08-05 85.58 87.46 83.38 83.81 1.2M
2022-08-04 88.57 89.60 83.00 85.40 2.1M
2022-08-03 95.50 97.49 88.01 88.43 1.8M
2022-08-02 95.03 96.73 92.00 94.38 1.0M
2022-08-01 97.90 98.00 94.10 96.74 0.9M
2022-07-29 92.99 97.49 91.99 97.09 0.9M
2022-07-28 92.50 94.47 90.95 92.45 0.6M
2022-07-27 89.32 92.98 88.01 91.78 0.7M
2022-07-26 85.40 91.00 85.20 89.21 0.5M
2022-07-25 90.69 90.69 86.14 88.60 0.7M
2022-07-22 90.78 91.50 88.55 90.15 0.5M
2022-07-21 85.50 90.99 84.67 90.14 0.7M
2022-07-20 87.60 87.80 85.45 86.50 0.6M
2022-07-19 86.56 88.38 84.01 86.00 0.6M
2022-07-18 83.78 87.50 82.42 86.83 1.3M
2022-07-15 84.80 88.59 82.50 83.23 1.4M
2022-07-14 81.51 85.54 79.84 85.00 1.1M
2022-07-13 76.31 80.45 76.00 80.29 1.5M
2022-07-12 76.90 78.50 72.25 74.74 0.9M
2022-07-11 74.60 77.88 73.53 76.64 1.4M
2022-07-08 76.39 78.50 74.15 74.47 0.7M
2022-07-07 75.95 76.98 73.30 76.47 0.6M
2022-07-06 70.03 75.80 70.03 74.94 0.9M
2022-07-05 72.20 73.49 69.71 70.76 0.8M
2022-07-04 73.41 74.50 71.00 72.49 0.8M
2022-07-01 70.58 74.71 69.41 73.41 1.5M
2022-06-30 64.57 71.60 63.80 70.34 1.6M
2022-06-29 70.50 71.47 64.00 64.58 1.5M
2022-06-28 71.06 72.17 68.51 70.50 1.2M
2022-06-27 71.68 73.47 71.07 71.86 0.9M
2022-06-24 74.00 76.47 71.09 71.83 2.2M
2022-06-23 67.37 73.44 66.26 72.93 1.7M
2022-06-22 66.97 68.92 66.31 67.37 0.7M
2022-06-21 67.60 69.06 65.51 66.61 1.0M
2022-06-20 66.76 69.42 65.00 67.41 1.0M
2022-06-17 65.89 68.50 64.02 66.72 0.6M
2022-06-16 64.50 67.88 64.10 65.90 0.9M
2022-06-15 66.87 69.25 64.58 64.92 0.8M
2022-06-14 65.85 67.53 63.22 66.33 1.0M
2022-06-13 68.06 69.90 66.71 67.53 1.0M
2022-06-10 62.80 70.48 62.30 68.70 2.0M
2022-06-09 63.80 64.52 62.21 63.33 0.7M
2022-06-08 66.30 66.59 62.39 64.20 1.1M
2022-06-07 68.34 69.87 64.49 66.24 1.6M
2022-06-06 65.00 70.00 65.00 68.50 1.9M
2022-06-02 60.09 64.46 59.69 64.20 1.0M
2022-06-01 56.81 60.97 56.76 59.95 0.9M
2022-05-31 56.01 57.92 55.98 57.26 0.9M
2022-05-30 58.07 59.23 56.50 57.24 0.8M
2022-05-27 58.31 59.48 57.08 58.15 0.8M
2022-05-26 53.34 58.54 52.56 58.14 1.1M
2022-05-25 53.94 54.70 51.50 53.40 1.0M
2022-05-24 57.33 57.33 53.57 54.10 1.0M
2022-05-23 57.26 57.76 54.60 57.03 0.8M
2022-05-20 57.10 58.19 55.52 57.05 0.5M
2022-05-19 55.87 57.78 55.53 57.05 0.5M
2022-05-18 55.05 57.94 54.71 57.00 0.7M
2022-05-17 57.10 59.79 56.50 56.76 0.9M
2022-05-16 54.40 58.49 54.40 57.40 0.8M
2022-05-13 53.83 54.70 52.76 54.00 0.6M
2022-05-12 52.73 55.49 52.30 53.49 1.0M
2022-05-11 51.15 53.58 49.45 52.73 0.9M
2022-05-10 49.00 52.28 48.34 51.41 0.8M
2022-05-09 50.99 52.13 49.57 49.79 0.5M
2022-05-06 51.59 52.28 49.87 51.00 0.6M
2022-05-05 50.99 54.42 49.88 51.33 1.2M
2022-04-29 44.60 51.78 44.29 51.20 0.9M
2022-04-28 47.00 47.00 43.77 43.90 0.6M
2022-04-27 44.12 47.25 42.50 47.18 0.9M
2022-04-26 47.61 48.54 43.60 45.26 0.9M
2022-04-25 49.80 49.80 46.69 47.18 1.1M
2022-04-22 50.50 52.18 50.19 50.30 0.8M
2022-04-21 52.18 53.57 50.49 50.94 0.8M
2022-04-20 53.60 54.59 51.90 52.08 0.9M
2022-04-19 52.59 54.97 51.25 53.15 1.3M
2022-04-18 47.36 52.95 46.80 52.70 1.2M
2022-04-15 44.51 47.80 43.49 47.36 0.9M
2022-04-14 44.58 46.74 44.16 45.40 0.5M
2022-04-13 44.20 47.23 42.83 44.57 0.9M
2022-04-12 45.00 45.62 42.80 43.90 0.9M
2022-04-11 50.90 50.90 43.01 45.19 1.4M
2022-04-08 49.35 50.80 48.26 50.49 0.5M
2022-04-07 48.50 49.67 47.40 48.65 0.6M
2022-04-06 51.12 51.12 48.71 49.19 0.5M
2022-04-01 53.83 53.83 51.10 51.40 0.6M
2022-03-31 52.36 54.22 51.20 53.83 0.6M
2022-03-30 51.16 52.68 50.00 52.10 0.4M
2022-03-29 52.42 52.88 50.55 51.00 0.4M
2022-03-28 50.69 52.50 49.73 51.37 0.4M
2022-03-25 52.02 53.51 50.60 51.00 0.5M
2022-03-24 52.78 53.00 51.08 52.17 0.5M
2022-03-23 52.00 54.46 51.24 52.81 0.5M
2022-03-22 50.55 52.93 50.08 51.72 0.6M
2022-03-21 52.34 53.22 50.27 50.90 0.6M
2022-03-18 51.88 53.32 51.03 51.06 0.8M
2022-03-17 49.29 54.27 48.21 51.65 1.6M
2022-03-16 47.68 48.75 45.20 48.50 1.0M
2022-03-15 47.23 47.90 45.51 45.90 0.9M
2022-03-14 48.30 49.49 47.07 47.23 1.4M
2022-03-11 47.75 48.97 46.97 48.40 0.9M
2022-03-10 46.88 49.29 46.49 48.73 1.1M
2022-03-09 46.50 46.87 44.16 45.63 1.2M
2022-03-08 46.88 48.22 45.00 45.65 0.8M
2022-03-07 48.66 50.11 46.83 47.12 0.9M
2022-03-04 49.77 51.99 48.90 49.36 0.9M
2022-03-03 52.70 52.70 50.00 50.19 0.7M
2022-03-02 53.99 54.17 51.40 51.77 0.7M
2022-03-01 54.12 54.94 52.32 54.12 1.0M
2022-02-28 53.57 54.38 52.30 54.08 0.6M
2022-02-25 53.40 54.86 53.33 53.55 0.5M
2022-02-24 54.66 55.66 51.73 52.85 0.9M
2022-02-23 51.69 55.80 51.69 55.04 1.0M
2022-02-22 53.88 53.88 51.56 51.69 0.7M
2022-02-21 51.56 53.78 51.27 53.71 0.7M
2022-02-18 51.46 52.78 50.08 51.56 1.0M
2022-02-17 52.16 52.85 50.89 51.43 1.5M
2022-02-16 51.75 53.00 50.51 52.95 0.8M
2022-02-15 49.92 52.17 49.92 51.35 0.6M
2022-02-14 50.00 51.98 49.77 50.44 1.1M
2022-02-11 52.90 53.80 50.30 51.80 1.9M
2022-02-10 54.47 55.50 52.31 53.90 1.2M
2022-02-09 55.60 55.60 51.05 53.90 2.7M
2022-02-08 59.30 59.76 54.38 55.62 1.2M
2022-02-07 61.48 64.00 58.00 58.54 0.8M
2022-01-28 59.01 61.88 57.24 60.27 0.6M
2022-01-27 61.76 63.38 58.36 59.29 0.9M
2022-01-26 63.78 64.11 61.33 62.80 0.5M
2022-01-25 62.28 64.80 62.00 62.21 0.7M
2022-01-24 60.07 63.85 59.90 62.93 0.8M
2022-01-21 62.50 63.00 59.08 59.83 0.9M
2022-01-20 65.08 65.80 61.68 62.20 0.9M
2022-01-19 67.36 68.64 64.41 65.50 1.3M
2022-01-18 66.51 70.63 66.33 67.57 1.2M
2022-01-17 64.80 68.04 62.38 67.66 1.4M
2022-01-14 60.00 66.00 59.88 63.80 1.9M
2022-01-13 64.60 65.76 60.88 61.36 1.6M
2022-01-12 66.90 66.90 60.99 65.88 1.5M
2022-01-11 68.00 68.98 65.17 66.76 1.0M
2022-01-10 67.20 68.88 65.60 67.18 1.1M
2022-01-07 70.36 71.95 66.02 67.20 1.5M
2022-01-06 67.80 72.00 66.15 70.70 1.9M
2022-01-05 70.00 70.00 66.41 67.80 1.0M
2022-01-04 70.47 71.00 65.40 70.07 1.4M