Dawning Information Industry Co., Ltd. - 603019.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	91	91.7	91.7	92.73	90.6	33.48M
February 12, 2026	90.38	92.12	92.12	92.22	89.72	40.9M
February 11, 2026	91.26	89.38	89.38	91.28	89.2	28.81M
February 10, 2026	91.23	91.2	91.2	93	90.98	42.15M
February 09, 2026	90	91.23	91.23	91.33	88.64	50.06M
February 06, 2026	85.4	86.79	86.79	87.44	85.05	29.25M
February 05, 2026	85.12	85.4	85.4	86.11	85.03	16.75M
February 04, 2026	87.3	86.23	86.23	87.3	85.62	28.97M
February 03, 2026	87.88	87.75	87.75	88.5	86.25	29.7M
February 02, 2026	89	87.17	87.17	89.76	87.1	29.27M
January 30, 2026	89.35	89.77	89.77	90.4	87.1	39.86M
January 29, 2026	91.55	89.61	89.61	92.17	89.58	45.93M
January 28, 2026	93.29	91.56	91.56	93.74	91	42.56M
January 27, 2026	93.25	92.78	92.78	93.58	90.83	41.13M
January 26, 2026	96.28	93.23	93.23	96.95	93.02	53.03M
January 23, 2026	95.98	95.91	95.91	96.95	94.5	59.9M
January 22, 2026	101	96.95	96.95	102.88	96.4	91.16M
January 21, 2026	91.28	98.23	98.23	98.88	91.17	124.28M
January 20, 2026	94.2	91.86	91.86	95.94	91.6	50.85M
January 19, 2026	94.35	94.24	94.24	95.08	92.71	52.65M
January 16, 2026	93.98	93.48	93.48	94.63	92.2	49.97M
January 15, 2026	93.01	93.11	93.11	93.98	91.81	45.13M
January 14, 2026	91.5	93.43	93.43	94.99	91.41	73.39M
January 13, 2026	96.02	91.5	91.5	96.68	91.42	71.2M
January 12, 2026	93.64	95.99	95.99	96.87	92.89	77.54M
January 09, 2026	93	93.34	93.34	93.79	91.25	64.51M
January 08, 2026	89.5	93	93	95.93	89.5	99.68M
January 07, 2026	89.5	89.14	89.14	90.24	88.43	47.02M
January 06, 2026	88	89.47	89.47	91.41	87.6	71M
January 05, 2026	85.82	87.8	87.8	87.96	85.82	60.03M
December 31, 2025	85.41	85.64	85.64	87	84.58	42.8M
December 30, 2025	85	85.39	85.39	86.82	84.77	39.04M
December 29, 2025	85.81	85.19	85.19	86.75	85	44.02M
December 26, 2025	86.77	85.81	85.81	86.78	85.21	43.44M
December 25, 2025	87.18	86.68	86.68	87.5	86	34.69M
December 24, 2025	87.67	87.15	87.15	88	86.66	40.34M
December 23, 2025	87.42	87.66	87.66	88.4	86.5	43.26M
December 22, 2025	86.99	87.43	87.43	88.2	86.85	46.39M
December 19, 2025	85.97	85.85	85.85	87.3	85.35	42.94M
December 18, 2025	84.8	84.88	84.88	86.6	84.7	31.94M
December 17, 2025	83.49	85.98	85.98	86.2	82.95	54.77M
December 16, 2025	85.48	82.72	82.72	85.68	82.3	53.27M
December 15, 2025	87.94	85.48	85.48	88.66	85.43	54.76M
December 12, 2025	88.82	88.95	88.95	88.99	86.13	87.92M
December 11, 2025	89.02	89.63	89.63	90.92	88.46	99.5M
December 10, 2025	90.12	90.12	90.12	91.78	90.12	53.02M
December 09, 2025	100.3	100.13	100.13	102.28	99.92	36.41M
December 08, 2025	98.93	101.33	101.33	102.2	98.6	41.21M
December 05, 2025	98.59	98.93	98.93	99.63	96.8	35M
December 04, 2025	97.01	99.83	99.83	100.7	96	34.17M
December 03, 2025	99.62	98.03	98.03	100.26	97.6	25.3M
December 02, 2025	100.26	99.61	99.61	100.76	98.85	26.6M
December 01, 2025	102.3	101.13	101.13	102.3	99	46.6M
November 28, 2025	98.14	99.16	99.16	99.34	96.94	27.75M
November 27, 2025	99.22	99.13	99.13	104.01	99	57.95M
November 26, 2025	95	97.77	97.77	99.23	93.88	50.81M
November 25, 2025	96.55	95.18	95.18	97.18	94.68	39.35M
November 24, 2025	96.02	95.6	95.6	96.85	92.34	38.12M
November 21, 2025	97.98	95.77	95.77	98.8	95.67	32.57M
November 20, 2025	102	99.96	99.96	102.78	99.96	22.24M

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