Beijing Andawell Science & Technology Co., Ltd. - 300719.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	18.09	17.99	17.99	18.42	17.74	14.64M
January 13, 2026	18.94	18.07	18.07	18.98	18	19.38M
January 12, 2026	18.57	19.21	19.21	19.36	18.29	22.15M
January 09, 2026	18.63	18.43	18.43	18.78	18.13	18.33M
January 08, 2026	17.47	18.28	18.28	18.32	17.41	16.45M
January 07, 2026	17.76	17.54	17.54	17.8	17.5	10.19M
January 06, 2026	17.78	17.89	17.89	18.08	17.65	10.36M
January 05, 2026	18.24	17.81	17.81	18.28	17.6	13.52M
December 31, 2025	17.88	18.11	18.11	18.35	17.55	17.37M
December 30, 2025	18.33	17.85	17.85	18.74	17.71	20.91M
December 29, 2025	17.63	18.18	18.18	18.26	17.41	18.47M
December 26, 2025	17.6	17.61	17.61	17.88	17.43	10.3M
December 25, 2025	17.25	17.72	17.72	17.8	17.11	13.06M
December 24, 2025	16.7	17.24	17.24	17.33	16.56	7.77M
December 23, 2025	17.06	16.7	16.7	17.22	16.62	5.38M
December 22, 2025	17.19	17.09	17.09	17.32	17.04	5.43M
December 19, 2025	16.8	17.2	17.2	17.44	16.8	7.15M
December 18, 2025	16.4	16.92	16.92	17.15	16.18	8.76M
December 17, 2025	16.79	16.3	16.3	16.86	15.92	7.42M
December 16, 2025	17.43	16.73	16.73	17.43	16.46	7.33M
December 15, 2025	17.05	17	17	17.22	16.76	5.04M
December 12, 2025	16.7	17.1	17.1	17.22	16.66	7.01M
December 11, 2025	16.92	16.71	16.71	17.26	16.71	4.96M
December 10, 2025	16.93	16.99	16.99	17.28	16.84	4.74M
December 09, 2025	16.98	16.98	16.98	17.29	16.93	5.69M
December 08, 2025	17.05	17.12	17.12	17.55	17.05	9.63M
December 05, 2025	16.3	16.97	16.97	16.98	16.2	11.5M
December 04, 2025	16.8	16.34	16.34	16.94	16	7.82M
December 03, 2025	16.53	16.12	16.12	16.55	15.91	7.95M
December 02, 2025	16.65	16.55	16.55	16.94	16.22	7.03M
December 01, 2025	16.76	16.75	16.75	17.11	16.66	6.14M
November 28, 2025	16.8	16.76	16.76	17.04	16.61	6.19M
November 27, 2025	16.77	16.85	16.85	17.12	16.57	6.31M
November 26, 2025	17.73	16.92	16.92	17.73	16.9	11.82M
November 25, 2025	17.62	17.8	17.8	17.94	17.44	14.47M
November 24, 2025	17.11	17.97	17.97	17.97	17	20.1M
November 21, 2025	16.77	17.11	17.11	17.56	16.2	15.28M
November 20, 2025	17	17	17	17.2	16.9	5.95M
November 19, 2025	16.67	17.25	17.25	17.33	16.67	10.63M
November 18, 2025	16.89	16.72	16.72	16.89	16.6	4.37M
November 17, 2025	17.01	16.96	16.96	17.15	16.75	6.57M
November 14, 2025	16.57	16.68	16.68	16.87	16.45	3.57M
November 13, 2025	16.56	16.61	16.61	16.64	16.38	2.3M
November 12, 2025	16.7	16.47	16.47	16.72	16.37	2.97M
November 11, 2025	16.72	16.78	16.78	16.95	16.61	3.98M
November 10, 2025	16.66	16.62	16.62	16.68	16.55	2.58M
November 07, 2025	16.57	16.59	16.59	16.69	16.47	3.29M
November 06, 2025	16.74	16.63	16.63	16.83	16.62	3.79M
November 05, 2025	16.52	16.7	16.7	16.71	16.44	3.26M
November 04, 2025	16.84	16.63	16.63	16.85	16.51	2.79M
November 03, 2025	16.69	16.75	16.75	16.76	16.54	3.69M
October 31, 2025	16.58	16.65	16.65	16.71	16.49	3.48M
October 30, 2025	16.74	16.58	16.58	16.85	16.49	5.22M
October 29, 2025	16.6	16.49	16.49	16.68	16.44	3.87M
October 28, 2025	16.37	16.7	16.7	16.81	16.25	6.56M
October 27, 2025	16.3	16.38	16.38	16.44	16.26	3.43M
October 24, 2025	16.25	16.33	16.33	16.6	16.22	4.43M
October 23, 2025	16.07	16.18	16.18	16.23	15.93	3.59M
October 22, 2025	15.95	16.29	16.29	16.5	15.85	5.58M
October 21, 2025	15.74	15.89	15.89	15.97	15.74	1.79M

Beijing Andawell Science & Technology Co., Ltd. (300719.SZ) SHZ