Dawning Information Industry Co., Ltd. (603019.SS) SHH

104.75

-2.83(-2.63%)

Updated at October 17 03:00PM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 2025107.57104.75104.75108.19103.744.41M
October 16, 2025107.12107.58107.58109.57106.6736.34M
October 15, 2025105.65110.33110.33110.9104.9456.56M
October 14, 2025115.78105.5105.5116.15104.681.48M
October 13, 2025107.33114.68114.68115.52107.3358.02M
October 10, 2025120.6113.36113.36121111.9487.87M
October 09, 2025121.86123.16123.16128.12121.8675.76M
September 30, 2025122.5119.25119.25123118.3553.08M
September 29, 2025120.46120.55120.55121.211575.06M
September 26, 2025122.99120.44120.44125.2119.678.27M
September 25, 2025117.99125.5125.5127.68117.5697.6M
September 24, 2025115.09117.55117.55119113.1687.1M
September 23, 2025118114.73114.73120.49112.21116.81M
September 22, 2025107.8117.51117.51117.51106120.37M
September 19, 2025109.99106.83106.83112.810686.67M
September 18, 2025110.88109.92109.92117.88107.41154.35M
September 17, 2025108.14108.49108.49109.75105.25118.72M
September 16, 2025106111.48111.48112.71106149.28M
September 15, 2025101102.46102.46104.5899.57116.1M
September 12, 202594.9897.9797.9710093.9166.82M
September 11, 202584.592.0992.0992.0983.289.52M
September 10, 202582.583.7283.7285.682.4971.73M
September 09, 202582.581.1481.1483.4480.841.58M
September 08, 20258583.9983.998582.9155.89M
September 05, 202579.5982.4482.4482.9578.0368.24M
September 04, 202587.179.4879.4887.5878.33113.33M
September 03, 202589.5587.0387.0390.1286.0174.67M
September 02, 202591.0590.0290.0295.4889110.71M
September 01, 202589.5192.1492.1493.7887.99116.6M
August 29, 20259188.588.591.387.4117.32M
August 28, 202587.8892.5192.5192.8387.88127.14M
August 27, 202593.488.788.793.888.31141.2M
August 26, 202593.8491.3291.3293.9889.26212.17M
August 25, 202591.1191.1191.1191.1191.1117.49M
August 22, 202576.6182.8382.8382.8376.61129.9M
August 21, 202576.1475.375.377.6274.873.5M
August 20, 202572.7476.1476.1476.3472100.92M
August 19, 202574.573.0173.0175.247364.98M
August 18, 202574.2474.574.575.573.7372.44M
August 15, 202573.1873.6473.6474.2372.9164.23M
August 14, 20257074.0874.0876.6969.79140.25M
August 13, 202569.269.7369.737069.245.39M
August 12, 202568.2369.1369.1369.7268.0141.08M
August 11, 20256868.2168.2168.3367.9614.56M
August 08, 202568.6668.0868.0868.7768.0517.74M
August 07, 202568.9268.668.669.3268.5220.7M
August 06, 202569.3568.9268.9269.3568.423.5M
August 05, 202569.169.2369.2369.2568.7815.96M
August 04, 202567.869.3469.3469.9867.7128.58M
August 01, 202569.0668.0968.0969.5267.8927.4M
July 31, 202569.0868.9668.9670.1368.7137.08M
July 30, 202570.0969.0669.0670.0968.9428.53M
July 29, 202569.1870.3570.3570.568.740.8M
July 28, 202570.6669.3869.3870.6669.1733.19M
July 25, 202569.270.3670.3670.6668.9147.68M
July 24, 202568.869.169.169.2368.5224.18M
July 23, 202568.8768.6568.6569.1268.5518.43M
July 22, 202569.4968.8768.8769.8168.7220.32M
July 21, 202569.569.469.469.7269.2316.14M
July 18, 202569.9269.5169.5170.1169.4319.86M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved