Stock listing

Shenzhen:300780 Sichuan Dawn Precision Technology Co., Ltd. (德恩精工) 股价

Follow Sichuan Dawn Precision Technology Co., Ltd. into a list and get an email when it puts out news.

Share price · SZSE:300780

¥19.75 CNY +0.03 (+0.2%)

Close on Nov 2, 2026

Past year +7.1% · daily closes, Nov 3, 2025 – Nov 2, 2026, adjusted for splits
Day range
¥18.24 – ¥20.20 CNYNov 2, 2026
Volume
15.04M sharesNov 2, 2026
Market cap
¥2.90B CNYAt the close on Nov 2, 2026 · price × 146.7M shares outstanding
52-week range
¥15.73 – ¥37.20 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
Traded on an average day
¥141.2M CNYMedian day 5.20M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Sichuan Dawn Precision Technology Co., Ltd. logo

Daily closes

Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:300780 · CNY, adjusted for splits

DayCloseChange%OpenHighLowVolume
¥19.75+0.03+0.2%¥19.73¥20.20¥18.2415,038,609
¥19.72-1.99-9.2%¥21.00¥21.60¥19.6720,939,442
¥21.71+1.01+4.9%¥20.27¥22.97¥20.1028,046,157
¥20.70+2.70+15.0%¥17.87¥21.60¥17.8725,790,143
¥18.00-0.08-0.4%¥18.45¥19.08¥17.9913,630,040
¥18.08-0.41-2.2%¥17.98¥19.45¥17.8915,156,900
¥18.49+0.92+5.2%¥16.80¥18.56¥16.7216,977,107
¥17.57+0.71+4.2%¥16.85¥18.06¥16.759,692,700
¥16.86-0.13-0.8%¥17.09¥17.44¥16.823,507,255
¥16.99+0.51+3.1%¥16.45¥17.20¥16.324,262,849
¥16.48-0.18-1.1%¥16.55¥16.76¥15.734,569,100
¥16.66+0.48+3.0%¥16.50¥17.45¥16.355,566,894
¥16.18-0.58-3.5%¥16.22¥16.53¥16.014,580,600
¥16.76-0.61-3.5%¥17.31¥17.34¥16.722,811,100
¥17.37+0.12+0.7%¥16.90¥17.50¥16.174,419,900
¥17.25-0.42-2.4%¥17.56¥17.66¥16.993,419,000
¥17.67-0.27-1.5%¥17.88¥17.95¥16.505,157,300
¥17.94-0.65-3.5%¥18.52¥18.98¥17.633,777,700
¥18.59-0.42-2.2%¥19.21¥19.30¥18.513,061,300
¥19.01+0.04+0.2%¥19.07¥19.23¥18.712,971,210
¥18.97-1.16-5.8%¥20.05¥20.08¥18.664,218,600
¥20.13+0.02+0.1%¥20.22¥20.57¥19.924,537,000
¥20.11-0.17-0.8%¥20.17¥20.50¥19.923,883,700
¥20.28-0.25-1.2%¥21.00¥21.27¥20.206,371,900
¥20.53+1.03+5.3%¥19.60¥21.13¥19.527,502,500
¥19.50+0.70+3.7%¥19.00¥19.63¥18.804,488,500
¥18.80+0.12+0.6%¥18.60¥18.89¥18.394,217,900
¥18.68+0.56+3.1%¥18.12¥18.77¥17.865,210,200
¥18.12-0.55-2.9%¥18.55¥18.70¥18.084,219,400
¥18.67-0.18-1.0%¥18.55¥18.98¥18.353,680,700
¥18.85-0.91-4.6%¥19.71¥19.71¥18.405,767,800
¥19.76-1.03-5.0%¥20.53¥20.78¥19.705,956,300
¥20.79-0.34-1.6%¥21.10¥21.33¥20.518,215,400
¥21.13+0.74+3.6%¥20.50¥21.28¥19.978,391,600
¥20.39+0.95+4.9%¥19.43¥20.83¥19.198,911,300
¥19.44-0.25-1.3%¥19.85¥20.27¥19.235,120,700
¥19.690.000.0%¥19.78¥19.96¥19.383,678,200
¥19.69-0.10-0.5%¥19.72¥19.92¥19.393,467,200
¥19.79-0.29-1.4%¥20.03¥20.03¥19.504,425,200
¥20.08+0.39+2.0%¥19.50¥20.19¥19.284,892,226
¥19.69-0.39-1.9%¥20.00¥20.23¥19.614,680,100
¥20.08+0.36+1.8%¥19.49¥20.19¥19.384,461,250
¥19.72-0.17-0.9%¥19.89¥20.03¥19.164,485,000
¥19.89+0.46+2.4%¥19.45¥20.08¥18.764,285,900
¥19.43-0.38-1.9%¥19.77¥19.79¥18.874,763,500
¥19.81+0.09+0.5%¥19.60¥19.98¥19.144,935,484
¥19.72+0.13+0.7%¥19.74¥20.34¥19.416,330,700
¥19.59-2.16-9.9%¥22.40¥22.58¥19.469,659,600
¥21.75+0.07+0.3%¥21.72¥21.97¥21.326,592,526
¥21.68+1.08+5.2%¥20.62¥21.87¥20.338,541,200
¥20.60+0.37+1.8%¥20.23¥21.00¥20.098,251,774
¥20.23-0.66-3.2%¥20.89¥21.30¥20.225,424,300
¥20.89+0.39+1.9%¥20.51¥21.15¥20.255,198,134
¥20.50-0.08-0.4%¥20.38¥20.85¥19.846,398,000
¥20.58+0.09+0.4%¥21.00¥21.10¥19.786,734,300
¥20.49+0.26+1.3%¥20.28¥20.52¥19.419,592,506
¥20.23+0.91+4.7%¥18.99¥20.57¥18.9910,839,174
¥19.32+0.95+5.2%¥18.33¥19.47¥18.218,025,426
¥18.37+0.38+2.1%¥18.18¥18.56¥17.876,484,980
¥17.99+0.57+3.3%¥17.58¥18.35¥17.376,858,790
Ticker
Shenzhen:300780
Asset type
Stock
Exchange
Shenzhen
Currency
CNY

Log in to ask 6ix AI your own questions about Sichuan Dawn Precision Technology Co., Ltd.