Chengdu Guibao Science & Technology Co.,Ltd. - 300019.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	21.5	21.76	21.76	21.94	21.41	20.23M
August 15, 2025	20.88	21.37	21.37	21.51	20.86	19.25M
August 14, 2025	21.29	20.87	20.87	21.5	20.87	15.45M
August 13, 2025	21.11	21.29	21.29	21.34	20.85	15.63M
August 12, 2025	21.24	21.17	21.17	21.3	20.83	14.69M
August 11, 2025	21.06	21.31	21.31	21.42	20.89	15.75M
August 08, 2025	21.05	21.18	21.18	21.75	21.05	15.92M
August 07, 2025	21.56	21.19	21.19	21.68	21.09	17.47M
August 06, 2025	21.25	21.67	21.67	21.79	21.11	19.35M
August 05, 2025	21.28	21.24	21.24	21.42	21.15	12.97M
August 04, 2025	21	21.2	21.2	21.24	20.81	11.59M
August 01, 2025	21	21.19	21.19	21.84	20.91	18.84M
July 31, 2025	21.28	21.01	21.01	21.58	20.9	21.77M
July 30, 2025	22.21	21.55	21.55	22.27	21.4	22.5M
July 29, 2025	22.05	22.3	22.3	22.38	21.3	30.33M
July 28, 2025	21.98	22.09	22.09	22.18	21.71	18.54M
July 25, 2025	22.76	22.08	22.08	22.89	22.01	29.52M
July 24, 2025	22	22.79	22.79	23.25	22	40.54M
July 23, 2025	23.4	23.05	23.05	25.56	22.91	60.53M
July 22, 2025	22.75	23.23	23.23	24.29	22.2	55.73M
July 21, 2025	22.4	23.02	23.02	23.22	22.02	44.26M
July 18, 2025	22.47	22.15	22.15	22.86	22.03	29.23M
July 17, 2025	22.75	22.37	22.37	22.96	21.88	31.71M
July 16, 2025	22	22.52	22.52	22.52	21.56	32.83M
July 15, 2025	22.52	21.9	21.9	23.3	21.82	40.09M
July 14, 2025	22.4	22.93	22.93	23.33	22.15	55.89M
July 11, 2025	23.1	22.47	22.47	23.7	22.31	77.74M
July 10, 2025	20.79	24.32	24.32	24.67	20.79	101.91M
July 09, 2025	20.84	20.56	20.56	21.06	20.42	43.11M
July 08, 2025	19.65	21.14	21.14	22.07	19.33	59.5M
July 07, 2025	19.01	19.66	19.66	20.23	18.96	32.93M
July 04, 2025	20.34	19.21	19.21	20.82	19.21	41.32M
July 03, 2025	20.07	20.21	20.21	20.68	19.22	60.12M
July 02, 2025	19.05	20.84	20.84	21	18.8	65.91M
July 01, 2025	19.81	19.28	19.28	19.92	19.01	20.65M
June 30, 2025	19.66	19.74	19.74	19.83	19.35	26.09M
June 27, 2025	19.86	19.35	19.35	20.26	19.29	31.92M
June 26, 2025	20.29	19.66	19.66	20.78	19.58	56.65M
June 25, 2025	17.96	20.1	20.1	21.1	17.9	62.95M
June 24, 2025	17.2	17.74	17.74	17.8	17.16	11.24M
June 23, 2025	16.7	17.13	17.13	17.16	16.63	6.17M
June 20, 2025	16.79	16.87	16.87	17.3	16.79	6.78M
June 19, 2025	16.88	16.83	16.83	17.39	16.76	7.84M
June 18, 2025	17.18	16.92	16.92	17.2	16.61	6.91M
June 17, 2025	17.14	17.16	17.16	17.32	17.08	5.43M
June 16, 2025	16.81	17.12	17.12	17.25	16.81	4.28M
June 13, 2025	17.41	16.91	16.91	17.5	16.91	8.67M
June 12, 2025	17.69	17.56	17.56	17.72	17.44	6.2M
June 11, 2025	17.32	17.73	17.73	17.79	17.32	10.36M
June 10, 2025	17.44	17.35	17.35	17.79	17.11	8.78M
June 09, 2025	17.2	17.42	17.42	17.48	17.14	6.54M
June 06, 2025	17.29	17.12	17.12	17.36	17.07	5.13M
June 05, 2025	17.17	17.26	17.26	17.38	17.07	4.75M
June 04, 2025	17.08	17.28	17.28	17.48	17.08	6.11M
June 03, 2025	16.96	17.02	17.02	17.22	16.85	5.67M
May 30, 2025	17.39	17.11	17.11	17.52	17.01	10.21M
May 29, 2025	17.31	17.35	17.35	17.57	17.25	8.07M
May 28, 2025	17.75	17.38	17.38	17.92	17.33	9.02M
May 27, 2025	17.75	17.89	17.89	18.34	17.5	10.92M
May 26, 2025	17.4	17.87	17.87	17.91	17.18	10.41M

Chengdu Guibao Science & Technology Co.,Ltd. (300019.SZ) SHZ