Dawning Information Industry Co., Ltd. (SHA:603019)
China · Delayed Price · Currency is CNY 79.48
-7.55 (-8.68%)
Sep 4, 2025, 3:00 PM CST
SHA:603019 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 87.10 | 87.58 | 78.33 | 79.48 | 79.48 | -8.68% | 113,326,373 |
| Sep 3, 2025 | 89.55 | 90.12 | 86.01 | 87.03 | 87.03 | -3.32% | 74,669,673 |
| Sep 2, 2025 | 91.05 | 95.48 | 89.00 | 90.02 | 90.02 | -2.30% | 110,706,145 |
| Sep 1, 2025 | 89.51 | 93.78 | 87.99 | 92.14 | 92.14 | 4.11% | 116,603,802 |
| Aug 29, 2025 | 91.00 | 91.30 | 87.40 | 88.50 | 88.50 | -4.33% | 117,317,185 |
| Aug 28, 2025 | 87.88 | 92.83 | 87.88 | 92.51 | 92.51 | 4.30% | 127,143,186 |
| Aug 27, 2025 | 93.40 | 93.80 | 88.31 | 88.70 | 88.70 | -2.87% | 141,201,548 |
| Aug 26, 2025 | 93.84 | 93.98 | 89.26 | 91.32 | 91.32 | 0.23% | 212,172,120 |
| Aug 25, 2025 | 91.11 | 91.11 | 91.11 | 91.11 | 91.11 | 10.00% | 17,488,452 |
| Aug 22, 2025 | 76.61 | 82.83 | 76.61 | 82.83 | 82.83 | 10.00% | 129,899,538 |
| Aug 21, 2025 | 76.14 | 77.62 | 74.80 | 75.30 | 75.30 | -1.10% | 73,499,117 |
| Aug 20, 2025 | 72.74 | 76.34 | 72.00 | 76.14 | 76.14 | 4.29% | 100,915,618 |
| Aug 19, 2025 | 74.50 | 75.24 | 73.00 | 73.01 | 73.01 | -2.00% | 64,976,942 |
| Aug 18, 2025 | 74.24 | 75.50 | 73.73 | 74.50 | 74.50 | 1.17% | 72,444,281 |
| Aug 15, 2025 | 73.18 | 74.23 | 72.91 | 73.64 | 73.64 | -0.59% | 64,229,517 |
| Aug 14, 2025 | 70.00 | 76.69 | 69.79 | 74.08 | 74.08 | 6.24% | 140,249,916 |
| Aug 13, 2025 | 69.20 | 70.00 | 69.20 | 69.73 | 69.73 | 0.87% | 45,394,016 |
| Aug 12, 2025 | 68.23 | 69.72 | 68.01 | 69.13 | 69.13 | 1.35% | 41,079,147 |
| Aug 11, 2025 | 68.00 | 68.33 | 67.96 | 68.21 | 68.21 | 0.19% | 14,558,285 |
| Aug 8, 2025 | 68.66 | 68.77 | 68.05 | 68.08 | 68.08 | -0.76% | 17,736,601 |
| Aug 7, 2025 | 68.92 | 69.32 | 68.52 | 68.60 | 68.60 | -0.46% | 20,702,838 |
| Aug 6, 2025 | 69.35 | 69.35 | 68.40 | 68.92 | 68.92 | -0.45% | 23,499,033 |
| Aug 5, 2025 | 69.10 | 69.25 | 68.78 | 69.23 | 69.23 | -0.16% | 15,958,137 |
| Aug 4, 2025 | 67.80 | 69.98 | 67.71 | 69.34 | 69.34 | 1.84% | 28,578,684 |
| Aug 1, 2025 | 69.06 | 69.52 | 67.89 | 68.09 | 68.09 | -1.26% | 27,396,261 |
| Jul 31, 2025 | 69.08 | 70.13 | 68.71 | 68.96 | 68.96 | -0.14% | 37,078,543 |
| Jul 30, 2025 | 70.09 | 70.09 | 68.94 | 69.06 | 69.06 | -1.83% | 28,529,652 |
| Jul 29, 2025 | 69.18 | 70.50 | 68.70 | 70.35 | 70.35 | 1.40% | 40,799,593 |
| Jul 28, 2025 | 70.66 | 70.66 | 69.17 | 69.38 | 69.38 | -1.39% | 33,191,549 |
| Jul 25, 2025 | 69.20 | 70.66 | 68.91 | 70.36 | 70.36 | 1.82% | 47,684,598 |
| Jul 24, 2025 | 68.80 | 69.23 | 68.52 | 69.10 | 69.10 | 0.66% | 24,175,933 |
| Jul 23, 2025 | 68.87 | 69.12 | 68.55 | 68.65 | 68.65 | -0.32% | 18,427,249 |
| Jul 22, 2025 | 69.49 | 69.81 | 68.72 | 68.87 | 68.87 | -0.76% | 20,323,743 |
| Jul 21, 2025 | 69.50 | 69.72 | 69.23 | 69.40 | 69.40 | -0.16% | 16,142,148 |
| Jul 18, 2025 | 69.92 | 70.11 | 69.43 | 69.51 | 69.51 | -0.44% | 19,859,839 |
| Jul 17, 2025 | 69.60 | 69.89 | 69.06 | 69.82 | 69.82 | 0.19% | 21,436,385 |
| Jul 16, 2025 | 69.87 | 70.41 | 69.31 | 69.69 | 69.69 | -0.04% | 23,189,882 |
| Jul 15, 2025 | 68.72 | 70.45 | 68.53 | 69.72 | 69.72 | 1.48% | 36,009,425 |
| Jul 14, 2025 | 68.99 | 69.34 | 68.61 | 68.70 | 68.70 | -0.16% | 13,634,731 |
| Jul 11, 2025 | 67.98 | 69.28 | 67.92 | 68.81 | 68.81 | 1.22% | 26,535,654 |
| Jul 10, 2025 | 68.47 | 68.50 | 67.91 | 67.98 | 67.98 | -0.66% | 17,429,814 |
| Jul 9, 2025 | 69.43 | 69.50 | 68.36 | 68.43 | 68.43 | -0.87% | 18,021,511 |
| Jul 8, 2025 | 68.06 | 69.10 | 68.06 | 69.03 | 69.03 | 1.46% | 19,729,670 |
| Jul 7, 2025 | 68.50 | 68.60 | 67.95 | 68.04 | 68.04 | -0.90% | 14,366,645 |
| Jul 4, 2025 | 68.80 | 69.29 | 68.50 | 68.66 | 68.66 | -0.15% | 16,041,247 |
| Jul 3, 2025 | 68.35 | 68.88 | 68.22 | 68.76 | 68.76 | 0.70% | 15,350,481 |
| Jul 2, 2025 | 69.08 | 69.30 | 68.11 | 68.28 | 68.28 | -1.50% | 18,926,375 |
| Jul 1, 2025 | 70.12 | 70.35 | 69.01 | 69.32 | 69.32 | -1.53% | 23,298,316 |
| Jun 30, 2025 | 70.29 | 70.76 | 69.67 | 70.40 | 70.40 | 0.67% | 22,482,183 |
| Jun 27, 2025 | 71.47 | 71.48 | 69.88 | 69.93 | 69.93 | -1.35% | 38,155,484 |