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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	22.91	22.54	22.54	23.3	22.37	22.57M
September 02, 2025	23.35	22.8	22.8	23.4	22.47	25.6M
September 01, 2025	23.07	23.35	23.35	23.47	22.8	34.8M
August 29, 2025	21.7	22.84	22.84	23.43	21.31	40.24M
August 28, 2025	21.48	21.62	21.62	21.8	20.8	17.9M
August 27, 2025	22.27	21.57	21.57	22.5	21.54	20.47M
August 26, 2025	22.38	22.28	22.28	22.6	22.24	17.1M
August 25, 2025	22.5	22.59	22.59	22.84	21.95	30.17M
August 22, 2025	21.67	22.02	22.02	22.07	21.6	21.09M
August 21, 2025	21.82	21.64	21.64	21.95	21.5	12.99M
August 20, 2025	21.9	21.75	21.75	22.18	21.38	16.49M
August 19, 2025	21.76	21.79	21.79	21.96	21.48	15.91M
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

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