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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	21.18	21.08	21.08	21.44	21.04	4.99M
February 12, 2026	21.35	21.3	21.3	21.5	21.2	5.32M
February 11, 2026	21.32	21.42	21.42	21.63	21.25	4.31M
February 10, 2026	21.67	21.33	21.33	21.79	21.32	6.09M
February 09, 2026	21.62	21.66	21.66	22.06	21.51	6.81M
February 06, 2026	21.01	21.36	21.36	21.63	20.86	7.21M
February 05, 2026	21.99	21.17	21.17	22.16	21.12	10.83M
February 04, 2026	21.6	22	22	22.28	21.48	8.26M
February 03, 2026	21.3	21.7	21.7	21.75	21.3	7.11M
February 02, 2026	21.89	21.15	21.15	22.08	21.15	11.27M
January 30, 2026	22.41	22.29	22.29	22.68	21.58	14.17M
January 29, 2026	22.55	22.2	22.2	22.94	22.12	14.16M
January 28, 2026	22.58	22.91	22.91	23.28	22.34	16.73M
January 27, 2026	22.7	22.59	22.59	22.77	21.81	13.75M
January 26, 2026	23.66	22.97	22.97	23.76	22.53	20.74M
January 23, 2026	22.75	23.28	23.28	23.28	22.64	21.67M
January 22, 2026	22.48	22.75	22.75	22.85	22.39	11.81M
January 21, 2026	22.3	22.49	22.49	22.62	22.25	11.26M
January 20, 2026	22.74	22.58	22.58	23.18	22.38	14.76M
January 19, 2026	22.6	22.78	22.78	22.89	22.34	15.97M
January 16, 2026	22.42	22.67	22.67	22.69	22.23	21.3M
January 15, 2026	21.81	22.35	22.35	22.36	21.8	14.2M
January 14, 2026	21.73	21.97	21.97	22.39	21.66	16.78M
January 13, 2026	22.72	21.87	21.87	22.73	21.8	19.02M
January 12, 2026	22.17	22.71	22.71	22.71	21.93	24.02M
January 09, 2026	21.72	22.15	22.15	22.22	21.56	17.65M
January 08, 2026	22	21.92	21.92	22.22	21.72	17.03M
January 07, 2026	21.71	21.9	21.9	22.16	21.65	19.56M
January 06, 2026	21.12	21.88	21.88	22.3	21.05	27.77M
January 05, 2026	20.5	21.03	21.03	21.04	20.5	10.28M
December 31, 2025	21.06	20.65	20.65	21.12	20.64	8.74M
December 30, 2025	21	21.03	21.03	21.24	20.82	8.97M
December 29, 2025	21.44	21.06	21.06	21.45	20.98	12.88M
December 26, 2025	21.62	21.33	21.33	21.95	21.24	18.97M
December 25, 2025	21.21	21.3	21.3	21.33	21.04	11.47M
December 24, 2025	21	21.2	21.2	21.23	20.85	11.52M
December 23, 2025	20.7	21.05	21.05	21.18	20.68	13.43M
December 22, 2025	20.65	20.71	20.71	20.84	20.51	9.65M
December 19, 2025	20.25	20.64	20.64	20.77	20.24	12.28M
December 18, 2025	20.07	20.31	20.31	20.96	20	15.16M
December 17, 2025	19.99	20.27	20.27	20.27	19.82	10.96M
December 16, 2025	20.62	20.04	20.04	20.66	20.01	16.56M
December 15, 2025	20.67	21.12	21.12	21.45	20.65	29.02M
December 12, 2025	20.09	20.36	20.36	20.48	19.98	8.46M
December 11, 2025	20.37	20.15	20.15	20.6	20.14	8.04M
December 10, 2025	20.9	20.31	20.31	20.9	20.1	12.69M
December 09, 2025	20.73	20.87	20.87	20.88	20.55	8.38M
December 08, 2025	20.73	20.85	20.85	21.05	20.7	9.11M
December 05, 2025	20.48	20.73	20.73	20.81	20.3	7.67M
December 04, 2025	21.8	20.47	20.47	21.8	20.39	8.24M
December 03, 2025	21.8	20.85	20.85	21.8	20.73	12.14M
December 02, 2025	21.38	21.28	21.28	21.55	21.03	10.82M
December 01, 2025	21.78	21.65	21.65	21.9	21.45	13.72M
November 28, 2025	21.8	21.77	21.77	22.1	21.63	13.58M
November 27, 2025	21.09	22.01	22.01	22.6	21.09	26.11M
November 26, 2025	21.63	21.09	21.09	21.89	21.06	13.83M
November 25, 2025	21.29	21.7	21.7	21.91	21.21	15.53M
November 24, 2025	21.86	21.27	21.27	21.91	21.02	15.87M
November 21, 2025	23.23	21.44	21.44	23.4	21.44	33.6M
November 20, 2025	24.59	23.7	23.7	25.27	23.59	37.72M

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