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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	99.9	99.99	99.99	101.41	99.24	22.43M
November 18, 2025	100	100.43	100.43	102.4	99.5	31.7M
November 17, 2025	100.31	100.85	100.85	103.3	99.84	29.86M
November 14, 2025	103	100.7	100.7	103.57	100.69	38.65M
November 13, 2025	104.55	105.55	105.55	106.38	103.58	27.09M
November 12, 2025	105	104.54	104.54	105.76	103.5	29.96M
November 11, 2025	108.05	106.01	106.01	110.9	105.73	31.45M
November 10, 2025	111.2	106.9	106.9	111.21	104.87	47.93M
November 07, 2025	112.6	111.16	111.16	113.32	110.07	45.3M
November 06, 2025	108	114.5	114.5	116.44	108	80.32M
November 05, 2025	104.38	106.62	106.62	107.29	103.3	34.81M
November 04, 2025	106.88	107.22	107.22	109.95	106.26	34.55M
November 03, 2025	105.01	106.46	106.46	106.88	103.88	33.33M
October 31, 2025	111	106.45	106.45	111.39	105.51	50.9M
October 30, 2025	114.53	110.65	110.65	115.33	110.33	57.53M
October 29, 2025	113.89	114.33	114.33	116.6	112.8	47.24M
October 28, 2025	113.93	113.5	113.5	115.49	112.77	39.53M
October 27, 2025	116.31	115	115	116.66	113.01	55.91M
October 24, 2025	109.53	113.92	113.92	114.88	108.41	63M
October 23, 2025	108.5	107.56	107.56	109.5	105	34.07M
October 22, 2025	107.02	109.65	109.65	111.46	106.66	51.57M
October 21, 2025	105.71	108.21	108.21	109.15	104.52	48.88M

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