Skip to main content
logo
Beijing Andawell Science & Technology Co., Ltd. (SHE:300719)
China flag China · Delayed Price · Currency is CNY
18.59
-0.40 (-2.11%)
At close: Jan 23, 2026

SHE:300719 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 202618.7018.8518.4318.5918.59-2.11%17,473,909
Jan 22, 202617.6419.1017.6418.9918.997.11%25,072,850
Jan 21, 202617.6817.9217.4817.7317.73-0.11%6,461,800
Jan 20, 202618.2618.4617.5017.7517.75-3.11%9,337,350
Jan 19, 202617.6618.4717.4618.3218.323.39%12,509,820
Jan 16, 202617.7217.8517.3517.7217.720.11%8,824,400
Jan 15, 202617.8118.0317.4717.7017.70-1.61%10,146,450
Jan 14, 202618.0918.4217.7417.9917.99-0.44%14,641,300
Jan 13, 202618.9418.9818.0018.0718.07-5.93%19,383,280
Jan 12, 202618.5719.3618.2919.2119.214.23%21,973,059
Jan 9, 202618.6318.7818.1318.4318.430.82%18,329,703
Jan 8, 202617.4718.3217.4118.2818.284.22%16,452,150
Jan 7, 202617.7617.8017.5017.5417.54-1.96%10,187,350
Jan 6, 202617.7818.0817.6517.8917.890.45%10,357,550
Jan 5, 202618.2418.2817.6017.8117.81-1.66%13,303,300
Dec 31, 202517.8818.3517.5518.1118.111.46%17,201,200
Dec 30, 202518.3318.7417.7117.8517.85-1.82%20,912,050
Dec 29, 202517.6318.2617.4118.1818.183.24%18,469,100
Dec 26, 202517.6017.8817.4317.6117.61-0.62%10,304,200
Dec 25, 202517.2517.8017.1117.7217.722.78%12,857,000
Dec 24, 202516.7017.3316.5617.2417.243.23%7,767,950
Dec 23, 202517.0617.2216.6216.7016.70-2.28%5,377,750
Dec 22, 202517.1917.3217.0417.0917.09-0.64%5,387,250
Dec 19, 202516.8017.4416.8017.2017.201.65%7,153,750
Dec 18, 202516.4017.1516.1816.9216.923.80%8,758,000
Dec 17, 202516.7916.8615.9216.3016.30-2.57%7,302,050
Dec 16, 202517.4317.4316.4616.7316.73-1.59%7,331,150
Dec 15, 202517.0517.2216.7617.0017.00-0.58%5,038,650
Dec 12, 202516.7017.2216.6617.1017.102.33%6,919,700
Dec 11, 202516.9217.2616.7116.7116.71-1.65%4,963,950
Dec 10, 202516.9317.2816.8416.9916.990.06%4,738,050
Dec 9, 202516.9817.2916.9316.9816.98-0.82%5,691,050
Dec 8, 202517.0517.5517.0517.1217.120.88%9,633,750
Dec 5, 202516.3016.9816.2016.9716.973.86%11,496,750
Dec 4, 202516.1216.9416.0016.3416.341.36%7,823,910
Dec 3, 202516.5316.5515.9116.1216.12-2.60%7,891,300
Dec 2, 202516.6516.9416.2216.5516.55-1.19%7,025,324
Dec 1, 202516.7617.1116.6616.7516.75-0.06%6,071,300
Nov 28, 202516.8017.0416.6116.7616.76-0.53%6,104,900
Nov 27, 202516.7717.1216.5716.8516.85-0.41%6,311,279
Nov 26, 202517.7317.7316.9016.9216.92-4.94%11,817,250
Nov 25, 202517.6217.9417.4417.8017.80-0.95%14,469,501
Nov 24, 202517.1117.9717.0017.9717.975.03%20,094,590
Nov 21, 202516.7717.5616.2017.1117.110.65%15,280,780
Nov 20, 202517.0017.2016.9017.0017.00-1.45%5,954,317
Nov 19, 202516.6717.3316.6717.2517.253.17%10,625,780
Nov 18, 202516.8916.8916.6016.7216.72-1.42%4,343,559
Nov 17, 202517.0117.1516.7516.9616.961.68%6,574,050
Nov 14, 202516.5016.8716.4516.6816.680.42%3,569,059
Nov 13, 202516.5616.6416.3816.6116.610.85%2,301,400