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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	16.45	16.59	16.59	16.62	16.26	3.56M
September 04, 2025	16.56	16.38	16.38	16.77	16.11	5.81M
September 03, 2025	17.75	16.57	16.57	17.89	16.51	9.13M
September 02, 2025	18.03	17.73	17.73	18.1	17.4	7.84M
September 01, 2025	18.1	18.14	18.14	18.2	17.82	5.61M
August 29, 2025	18.23	18.12	18.12	18.41	17.92	8.96M
August 28, 2025	18.53	18.43	18.43	18.85	17.9	10.21M
August 27, 2025	19.33	18.49	18.49	19.41	18.48	13.22M
August 26, 2025	19.13	19.32	19.32	19.46	18.86	12M
August 25, 2025	19.22	19.22	19.22	19.26	18.91	12.29M
August 22, 2025	18.88	19.04	19.04	19.06	18.68	7.92M
August 21, 2025	19.16	18.96	18.96	19.2	18.76	8.23M
August 20, 2025	18.9	19.11	19.11	19.3	18.73	10.76M
August 19, 2025	19.01	18.92	18.92	19.19	18.76	8.57M
August 18, 2025	18.7	19.05	19.05	19.13	18.7	10.24M
August 15, 2025	18.62	18.7	18.7	18.83	18.62	9.27M
August 14, 2025	19.45	18.69	18.69	19.55	18.6	13.16M
August 13, 2025	19.51	19.56	19.56	19.83	19.38	13.53M
August 12, 2025	19.29	19.6	19.6	20.16	18.93	20.91M
August 11, 2025	19.33	19.34	19.34	19.66	19.21	10.28M
August 08, 2025	19.47	19.32	19.32	19.74	19.24	11.29M
August 07, 2025	19.43	19.6	19.6	19.67	19.17	13.39M
August 06, 2025	19.25	19.56	19.56	19.75	19.22	18.44M
August 05, 2025	19.2	19.35	19.35	19.55	19.04	17.58M
August 04, 2025	18.2	19.17	19.17	19.18	18.16	18.36M
August 01, 2025	18.39	18.31	18.31	18.56	17.93	7.03M
July 31, 2025	18.45	18.38	18.38	18.84	18.28	7.61M
July 30, 2025	18.9	18.6	18.6	19.16	18.42	9.49M
July 29, 2025	18.66	18.94	18.94	18.95	18.57	8.55M
July 28, 2025	18.56	18.79	18.79	18.93	18.51	8.7M
July 25, 2025	18.73	18.58	18.58	18.79	18.51	5.35M
July 24, 2025	18.36	18.79	18.79	18.88	18.27	9.13M
July 23, 2025	18.69	18.29	18.29	18.69	18.22	9.25M
July 22, 2025	19	18.87	18.87	19.26	18.73	11.94M
July 21, 2025	18.65	19.05	19.05	19.09	18.61	11.32M
July 18, 2025	18.73	18.77	18.77	18.88	18.46	9.32M
July 17, 2025	18.43	18.83	18.83	18.88	18.35	12.69M
July 16, 2025	18.16	18.45	18.45	18.47	17.95	7.48M
July 15, 2025	18.05	18.07	18.07	18.25	17.81	5.53M
July 14, 2025	18.17	18.23	18.23	18.28	18.01	5.32M
July 11, 2025	17.93	18.18	18.18	18.28	17.9	7.07M
July 10, 2025	18	18.01	18.01	18.08	17.67	9.02M
July 09, 2025	18.51	18.21	18.21	18.93	18.16	10.7M
July 08, 2025	18.22	18.52	18.52	18.6	18.16	8.41M
July 07, 2025	18.25	18.34	18.34	18.5	18.04	6.83M
July 04, 2025	18.41	18.16	18.16	18.58	18.08	9.39M
July 03, 2025	18.46	18.41	18.41	18.91	18.35	9.74M
July 02, 2025	19.15	18.55	18.55	19.16	18.4	16.17M
July 01, 2025	19.09	19.33	19.33	19.55	18.91	19.15M
June 30, 2025	18.54	19.45	19.45	19.46	18.53	26.88M
June 27, 2025	18.76	18.62	18.62	19.3	18.6	23.47M
June 26, 2025	18	19.1	19.1	20.87	17.88	37.94M
June 25, 2025	17.42	18.18	18.18	18.31	17.39	21.41M
June 24, 2025	17.38	17.55	17.51	17.92	17.06	15.81M
June 23, 2025	17.15	17.83	17.79	17.89	16.94	14.99M
June 20, 2025	17.33	16.97	16.97	17.35	16.88	9.38M
June 19, 2025	17.72	17.59	17.59	17.78	17.13	16.01M
June 18, 2025	17.4	18.16	18.16	18.49	17.28	23.87M
June 17, 2025	17.2	17.47	17.47	17.48	16.9	13.08M
June 16, 2025	17.05	17.3	17.3	17.44	17.05	14.86M

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