Dawning Information Industry Co., Ltd. (SHA:603019)
China · Delayed Price · Currency is CNY 100.88
+0.18 (0.18%)
Nov 17, 2025, 2:15 PM CST
SHA:603019 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 103.00 | 103.57 | 100.70 | 100.70 | 100.70 | -4.59% | 38,653,389 |
| Nov 13, 2025 | 104.55 | 106.38 | 103.58 | 105.55 | 105.55 | 0.97% | 27,087,473 |
| Nov 12, 2025 | 105.00 | 105.76 | 103.50 | 104.54 | 104.54 | -1.39% | 29,962,258 |
| Nov 11, 2025 | 108.05 | 110.90 | 105.73 | 106.01 | 106.01 | -0.83% | 31,445,398 |
| Nov 10, 2025 | 111.20 | 111.21 | 104.87 | 106.90 | 106.90 | -3.83% | 47,934,658 |
| Nov 7, 2025 | 112.60 | 113.32 | 110.07 | 111.16 | 111.16 | -2.92% | 45,304,704 |
| Nov 6, 2025 | 108.00 | 116.44 | 108.00 | 114.50 | 114.50 | 7.39% | 80,317,258 |
| Nov 5, 2025 | 104.38 | 107.29 | 103.30 | 106.62 | 106.62 | -0.56% | 34,805,436 |
| Nov 4, 2025 | 106.88 | 109.95 | 106.26 | 107.22 | 107.22 | 0.71% | 34,547,080 |
| Nov 3, 2025 | 105.01 | 106.88 | 103.88 | 106.46 | 106.46 | 0.01% | 33,332,816 |
| Oct 31, 2025 | 111.00 | 111.39 | 105.51 | 106.45 | 106.45 | -3.80% | 50,897,824 |
| Oct 30, 2025 | 114.53 | 115.33 | 110.33 | 110.65 | 110.65 | -3.22% | 57,531,742 |
| Oct 29, 2025 | 113.89 | 116.60 | 112.80 | 114.33 | 114.33 | 0.73% | 47,243,463 |
| Oct 28, 2025 | 113.93 | 115.49 | 112.77 | 113.50 | 113.50 | -1.30% | 39,534,482 |
| Oct 27, 2025 | 116.31 | 116.66 | 113.01 | 115.00 | 115.00 | 0.95% | 55,914,148 |
| Oct 24, 2025 | 109.53 | 114.88 | 108.41 | 113.92 | 113.92 | 5.91% | 62,997,058 |
| Oct 23, 2025 | 108.50 | 109.50 | 105.00 | 107.56 | 107.56 | -1.91% | 34,065,260 |
| Oct 22, 2025 | 107.02 | 111.46 | 106.66 | 109.65 | 109.65 | 1.33% | 51,567,829 |
| Oct 21, 2025 | 105.71 | 109.15 | 104.52 | 108.21 | 108.21 | 3.11% | 48,876,988 |
| Oct 20, 2025 | 107.13 | 108.06 | 104.26 | 104.95 | 104.95 | 0.19% | 38,847,028 |
| Oct 17, 2025 | 107.57 | 108.19 | 103.70 | 104.75 | 104.75 | -2.63% | 44,410,682 |
| Oct 16, 2025 | 107.12 | 109.57 | 106.67 | 107.58 | 107.58 | -2.49% | 36,343,012 |
| Oct 15, 2025 | 105.65 | 110.90 | 104.94 | 110.33 | 110.33 | 4.58% | 56,556,073 |
| Oct 14, 2025 | 115.78 | 116.15 | 104.60 | 105.50 | 105.50 | -8.00% | 81,478,945 |
| Oct 13, 2025 | 107.33 | 115.52 | 107.33 | 114.68 | 114.68 | 1.16% | 58,022,469 |
| Oct 10, 2025 | 120.60 | 121.00 | 111.94 | 113.36 | 113.36 | -7.96% | 87,868,438 |
| Oct 9, 2025 | 121.86 | 128.12 | 121.86 | 123.16 | 123.16 | 3.28% | 75,757,670 |
| Sep 30, 2025 | 122.50 | 123.00 | 118.35 | 119.25 | 119.25 | -1.08% | 53,080,732 |
| Sep 29, 2025 | 120.46 | 121.20 | 115.00 | 120.55 | 120.55 | 0.09% | 75,056,547 |
| Sep 26, 2025 | 122.99 | 125.20 | 119.60 | 120.44 | 120.44 | -4.03% | 78,274,846 |
| 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 |