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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	17.58	20.89	20.89	20.89	17.4	57.43M
February 12, 2026	17.49	17.41	17.41	17.65	17.1	8.72M
February 11, 2026	18.1	17.54	17.54	18.1	17.51	10.25M
February 10, 2026	18.21	18.14	18.14	18.48	17.76	10.89M
February 09, 2026	18.57	18.36	18.36	18.6	18.16	10.44M
February 06, 2026	18.68	18.3	18.3	18.93	18.29	14.78M
February 05, 2026	18.38	18.94	18.94	19.12	18.38	29.34M
February 04, 2026	16.94	18.68	18.68	20	16.9	40.46M
February 03, 2026	16.55	17.01	17.01	17.17	16.49	9.07M
February 02, 2026	17.01	16.37	16.37	17.16	16.35	10.86M
January 30, 2026	17.6	17	17	17.82	16.55	13.44M
January 29, 2026	17.87	17.77	17.77	18.31	17.54	9.73M
January 28, 2026	18.5	17.9	17.9	18.53	17.85	11.2M
January 27, 2026	17.71	18.56	18.56	18.66	17.52	17.25M
January 26, 2026	18.53	17.84	17.84	18.53	17.62	13.57M
January 23, 2026	18.7	18.59	18.59	18.85	18.43	17.47M
January 22, 2026	17.64	18.99	18.99	19.1	17.64	25.07M
January 21, 2026	17.68	17.73	17.73	17.92	17.48	6.46M
January 20, 2026	18.26	17.75	17.75	18.46	17.5	9.34M
January 19, 2026	17.66	18.32	18.32	18.47	17.46	12.51M
January 16, 2026	17.72	17.72	17.72	17.85	17.35	8.82M
January 15, 2026	17.81	17.7	17.7	18.03	17.47	10.15M
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

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