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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	15.81	15.81	15.81	16.04	15.69	2.31M
October 17, 2025	15.98	15.73	15.73	16.22	15.7	3.43M
October 16, 2025	16.35	16.11	16.11	16.5	16.1	3.55M
October 15, 2025	16.23	16.29	16.29	16.29	15.94	2.81M
October 14, 2025	16.34	16.22	16.22	16.62	16.2	4.87M
October 13, 2025	15.85	16.35	16.35	16.44	15.62	4.47M
October 10, 2025	16.15	16.29	16.29	16.45	16.05	3.69M
October 09, 2025	16.11	16.15	16.15	16.24	15.94	3.32M
September 30, 2025	15.95	16.11	16.11	16.2	15.91	3.15M
September 29, 2025	15.94	15.92	15.92	15.95	15.51	2.69M
September 26, 2025	15.8	15.84	15.84	16.16	15.77	3.82M
September 25, 2025	16.06	15.78	15.78	16.06	15.76	3.28M
September 24, 2025	15.56	16.09	16.09	16.1	15.53	3.63M
September 23, 2025	16.02	15.7	15.7	16.09	15.36	5.05M
September 22, 2025	16.11	16.04	16.04	16.23	15.93	3.05M
September 19, 2025	16.18	16.18	16.18	16.49	16.13	3.11M
September 18, 2025	16.5	16.18	16.18	16.55	16.08	4.83M
September 17, 2025	16.56	16.46	16.46	16.62	16.43	3.19M
September 16, 2025	16.28	16.56	16.56	16.58	16.22	3.42M
September 15, 2025	16.52	16.29	16.29	16.52	16.26	2.99M
September 12, 2025	16.56	16.49	16.49	16.66	16.41	4.04M
September 11, 2025	16.24	16.49	16.49	16.5	16.15	4.06M
September 10, 2025	16.17	16.24	16.24	16.41	16.13	2.85M
September 09, 2025	16.63	16.17	16.17	16.68	16.17	5.14M
September 08, 2025	16.73	16.67	16.67	16.75	16.52	3.98M
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

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