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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	23.81	25.22	25.22	25.98	23.13	55.13M
November 18, 2025	24.28	24.22	24.22	25.56	24.08	38.2M
November 17, 2025	23.83	24.5	24.5	25	23.06	40.24M
November 14, 2025	24.86	23.91	23.91	25.07	23.91	31.66M
November 13, 2025	24	25.3	25.3	25.5	24	46.59M
November 12, 2025	24.08	23.76	23.76	24.6	23.37	29.07M
November 11, 2025	24.1	24.32	24.32	24.9	24.08	33.83M
November 10, 2025	24.5	24.95	24.95	26.45	24.25	57.8M
November 07, 2025	23.01	24.45	24.45	26.65	23	63.1M
November 06, 2025	22.7	23.48	23.48	24.01	22.47	34.45M
November 05, 2025	21.58	22.76	22.76	23.1	21.51	23.33M
November 04, 2025	21.93	22.11	22.11	22.52	21.8	15.85M
November 03, 2025	22.1	22.26	22.26	22.28	21.6	23.87M
October 31, 2025	20.83	22.43	22.43	23.23	20.83	32.14M
October 30, 2025	21.1	20.85	20.85	21.19	20.69	7M
October 29, 2025	20.55	21.09	21.09	21.14	20.51	8.99M
October 28, 2025	20.65	20.71	20.71	20.95	20.46	7.55M
October 27, 2025	20.55	20.56	20.56	20.77	20.52	6.51M
October 24, 2025	20.41	20.43	20.43	20.68	20.31	6.86M
October 23, 2025	20.5	20.43	20.43	20.58	19.96	7.81M
October 22, 2025	20.93	20.61	20.61	20.93	20.43	10.89M
October 21, 2025	20.94	21.31	21.31	21.46	20.76	7.31M
October 20, 2025	20.7	20.92	20.92	21.1	20.6	6.95M
October 17, 2025	21.17	20.39	20.39	21.53	20.37	7.64M
October 16, 2025	21.56	21.14	21.14	21.67	21.09	6.32M
October 15, 2025	21.47	21.57	21.57	21.74	21.18	6.78M
October 14, 2025	21.52	21.37	21.37	22.22	21.18	11.24M
October 13, 2025	20.72	21.54	21.54	21.57	20.41	9.54M
October 10, 2025	22.3	21.68	21.68	22.31	21.63	11.08M
October 09, 2025	21.61	22.26	22.26	22.26	21.52	15.6M
September 30, 2025	21.36	21.44	21.44	21.74	21.19	8.32M
September 29, 2025	20.74	21.34	21.34	21.38	20.73	8.1M
September 26, 2025	21.01	20.75	20.75	21.25	20.73	7.16M
September 25, 2025	21.39	21.15	21.15	21.79	21.15	10.41M
September 24, 2025	20.6	21.39	21.39	21.41	20.5	11.23M
September 23, 2025	21.44	20.66	20.66	21.44	20.34	13.97M
September 22, 2025	21.42	21.44	21.44	21.66	21.15	9.09M
September 19, 2025	22.18	21.49	21.49	22.26	21.45	16.08M
September 18, 2025	22.24	22.22	22.22	22.76	22.03	18.14M
September 17, 2025	22.27	22.23	22.23	22.49	21.93	15.45M
September 16, 2025	22.47	22.47	22.47	22.79	22.16	12.41M
September 15, 2025	22.49	22.23	22.23	22.84	22.22	13.41M
September 12, 2025	23.23	22.56	22.56	23.23	22.55	20.35M
September 11, 2025	23.18	23.24	23.24	23.26	22.59	22.16M
September 10, 2025	22.92	23.39	23.39	23.85	22.43	27.73M
September 09, 2025	23.41	23.24	23.24	23.91	23.03	26.63M
September 08, 2025	24	23.55	23.55	24.22	23.22	31.23M
September 05, 2025	22.02	23.84	23.84	23.95	21.95	46.28M
September 04, 2025	22.4	22.29	22.29	23.25	21.75	32.86M

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