Skip to main content
logo
Chengdu Guibao Science & Technology Co.,Ltd. (SHE:300019)
China flag China · Delayed Price · Currency is CNY
22.17
-0.26 (-1.16%)
Nov 3, 2025, 2:45 PM CST

SHE:300019 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202520.8323.2320.8322.4322.437.58%32,138,826
Oct 30, 202521.1021.1920.6920.8520.85-1.14%6,999,200
Oct 29, 202520.5521.1420.5121.0921.091.83%8,986,347
Oct 28, 202520.6520.9520.4620.7120.710.73%7,551,101
Oct 27, 202520.5520.7720.5220.5620.560.64%6,509,191
Oct 24, 202520.4120.6820.3120.4320.43-6,855,923
Oct 23, 202520.5020.5819.9620.4320.43-0.87%7,813,229
Oct 22, 202520.9320.9320.4320.6120.61-3.28%10,888,258
Oct 21, 202520.9421.4620.7621.3121.311.86%7,309,662
Oct 20, 202520.7021.1020.6020.9220.922.60%6,948,033
Oct 17, 202521.1721.5320.3720.3920.39-3.55%7,644,189
Oct 16, 202521.5621.6721.0921.1421.14-1.99%6,319,200
Oct 15, 202521.4721.7421.1821.5721.570.94%6,778,222
Oct 14, 202521.5222.2221.1821.3721.37-0.79%11,242,969
Oct 13, 202520.7221.5720.4121.5421.54-0.65%9,538,297
Oct 10, 202522.3022.3121.6321.6821.68-2.61%11,080,669
Oct 9, 202521.6122.2621.5222.2622.263.82%15,600,506
Sep 30, 202521.3621.7421.1921.4421.440.47%8,315,005
Sep 29, 202520.7421.3820.7321.3421.342.84%8,098,450
Sep 26, 202521.0121.2520.7320.7520.75-1.89%7,155,700
Sep 25, 202521.3921.7921.1521.1521.15-1.12%10,406,088
Sep 24, 202520.6021.4120.5021.3921.393.53%11,232,896
Sep 23, 202521.4421.4420.3420.6620.66-3.64%13,972,983
Sep 22, 202521.4221.6621.1521.4421.44-0.23%9,091,193
Sep 19, 202522.1822.2621.4521.4921.49-3.29%16,076,335
Sep 18, 202522.2422.7622.0322.2222.22-0.04%18,142,114
Sep 17, 202522.2722.4921.9322.2322.23-1.07%15,453,889
Sep 16, 202522.4722.7922.1622.4722.471.08%12,410,026
Sep 15, 202522.4922.8422.2222.2322.23-1.46%13,409,321
Sep 12, 202523.2323.2322.5522.5622.56-2.93%20,350,146
Sep 11, 202523.1823.2622.5923.2423.24-0.64%22,157,168
Sep 10, 202522.9223.8522.4323.3923.390.65%27,730,897
Sep 9, 202523.4123.9123.0323.2423.24-1.32%26,632,075
Sep 8, 202524.0024.2223.2223.5523.55-1.22%31,234,520
Sep 5, 202522.0223.9521.9523.8423.846.95%46,294,782
Sep 4, 202522.4023.2521.7522.2922.29-1.11%32,856,533
Sep 3, 202522.9123.3022.3722.5422.54-1.14%22,570,514
Sep 2, 202523.3523.4022.4722.8022.80-2.36%25,599,692
Sep 1, 202523.0723.4722.8023.3523.352.23%34,799,635
Aug 29, 202521.7023.4321.3122.8422.845.64%40,240,126
Aug 28, 202521.4821.8020.8021.6221.620.23%17,903,182
Aug 27, 202522.2722.5021.5421.5721.57-3.19%20,474,005
Aug 26, 202522.3822.6022.2422.2822.28-1.37%17,100,693
Aug 25, 202522.5022.8421.9522.5922.592.59%30,167,785
Aug 22, 202521.6722.0721.6022.0222.021.76%21,088,100
Aug 21, 202521.8221.9521.5021.6421.64-0.51%12,994,790
Aug 20, 202521.9022.1821.3821.7521.75-0.18%16,489,209
Aug 19, 202521.7621.9621.4821.7921.790.14%15,907,945
Aug 18, 202521.5021.9421.4121.7621.761.82%20,234,331
Aug 15, 202520.8821.5120.8621.3721.372.40%19,245,633