Dawning Information Industry Co., Ltd. (SHA:603019)
China · Delayed Price · Currency is CNY 120.89
-4.61 (-3.67%)
Sep 26, 2025, 2:45 PM CST
SHA:603019 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 122.99 | 125.20 | 122.01 | 122.80 | - | -2.15% | 16,143,451 |
| Sep 25, 2025 | 117.99 | 127.68 | 117.56 | 125.50 | 125.50 | 6.76% | 97,601,568 |
| Sep 24, 2025 | 115.09 | 119.00 | 113.16 | 117.55 | 117.55 | 2.46% | 87,095,921 |
| Sep 23, 2025 | 118.00 | 120.49 | 112.21 | 114.73 | 114.73 | -2.37% | 116,814,111 |
| Sep 22, 2025 | 107.80 | 117.51 | 106.00 | 117.51 | 117.51 | 10.00% | 120,369,047 |
| Sep 19, 2025 | 109.99 | 112.80 | 106.00 | 106.83 | 106.83 | -2.81% | 86,669,864 |
| Sep 18, 2025 | 110.88 | 117.88 | 107.41 | 109.92 | 109.92 | 1.32% | 154,347,377 |
| Sep 17, 2025 | 108.14 | 109.75 | 105.25 | 108.49 | 108.49 | -2.68% | 118,721,114 |
| Sep 16, 2025 | 106.00 | 112.71 | 106.00 | 111.48 | 111.48 | 8.80% | 149,278,913 |
| Sep 15, 2025 | 101.00 | 104.58 | 99.57 | 102.46 | 102.46 | 4.58% | 116,104,091 |
| Sep 12, 2025 | 94.98 | 100.00 | 93.90 | 97.97 | 97.97 | 6.39% | 166,819,462 |
| Sep 11, 2025 | 84.50 | 92.09 | 83.20 | 92.09 | 92.09 | 10.00% | 89,521,243 |
| Sep 10, 2025 | 82.50 | 85.60 | 82.49 | 83.72 | 83.72 | 3.18% | 71,733,133 |
| Sep 9, 2025 | 82.50 | 83.44 | 80.80 | 81.14 | 81.14 | -3.39% | 41,576,196 |
| Sep 8, 2025 | 85.00 | 85.00 | 82.91 | 83.99 | 83.99 | 1.88% | 55,889,619 |
| Sep 5, 2025 | 79.59 | 82.95 | 78.03 | 82.44 | 82.44 | 3.72% | 68,244,546 |
| 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 |