Dawning Information Industry Co., Ltd. (SHA:603019)
China
· Delayed Price · Currency is CNY 98.93
-0.90 (-0.90%)
Dec 5, 2025, 3:00 PM CST
SHA:603019 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 98.59 | 99.63 | 96.80 | 98.93 | 98.93 | -0.90% | 34,997,780 |
| Dec 4, 2025 | 97.01 | 100.70 | 96.00 | 99.83 | 99.83 | 1.84% | 34,170,280 |
| Dec 3, 2025 | 99.62 | 100.26 | 97.60 | 98.03 | 98.03 | -1.59% | 25,301,750 |
| Dec 2, 2025 | 100.26 | 100.76 | 98.85 | 99.61 | 99.61 | -1.50% | 26,603,250 |
| Dec 1, 2025 | 102.30 | 102.30 | 99.00 | 101.13 | 101.13 | 1.99% | 46,602,160 |
| Nov 28, 2025 | 98.14 | 99.34 | 96.94 | 99.16 | 99.16 | 0.03% | 27,751,600 |
| Nov 27, 2025 | 99.22 | 104.01 | 99.00 | 99.13 | 99.13 | 1.39% | 57,947,110 |
| Nov 26, 2025 | 95.00 | 99.23 | 93.88 | 97.77 | 97.77 | 2.72% | 50,814,040 |
| Nov 25, 2025 | 96.55 | 97.18 | 94.68 | 95.18 | 95.18 | -0.44% | 39,354,170 |
| Nov 24, 2025 | 96.02 | 96.85 | 92.34 | 95.60 | 95.60 | -0.18% | 38,124,630 |
| Nov 21, 2025 | 97.98 | 98.80 | 95.67 | 95.77 | 95.77 | -4.19% | 32,567,653 |
| Nov 20, 2025 | 102.00 | 102.78 | 99.96 | 99.96 | 99.96 | -0.03% | 22,244,570 |
| Nov 19, 2025 | 99.90 | 101.41 | 99.24 | 99.99 | 99.99 | -0.44% | 22,433,140 |
| Nov 18, 2025 | 100.00 | 102.40 | 99.50 | 100.43 | 100.43 | -0.42% | 31,704,690 |
| Nov 17, 2025 | 100.31 | 103.30 | 99.84 | 100.85 | 100.85 | 0.15% | 29,864,900 |
| Nov 14, 2025 | 103.00 | 103.57 | 100.69 | 100.70 | 100.70 | -4.59% | 38,653,380 |
| Nov 13, 2025 | 104.55 | 106.38 | 103.58 | 105.55 | 105.55 | 0.97% | 27,087,470 |
| Nov 12, 2025 | 105.00 | 105.76 | 103.50 | 104.54 | 104.54 | -1.39% | 29,962,250 |
| Nov 11, 2025 | 108.05 | 110.90 | 105.73 | 106.01 | 106.01 | -0.83% | 31,445,390 |
| Nov 10, 2025 | 111.20 | 111.21 | 104.87 | 106.90 | 106.90 | -3.83% | 47,934,650 |
| Nov 7, 2025 | 112.60 | 113.32 | 110.07 | 111.16 | 111.16 | -2.92% | 45,304,700 |
| Nov 6, 2025 | 108.00 | 116.44 | 108.00 | 114.50 | 114.50 | 7.39% | 80,317,250 |
| Nov 5, 2025 | 104.38 | 107.29 | 103.30 | 106.62 | 106.62 | -0.56% | 34,805,430 |
| Nov 4, 2025 | 106.88 | 109.95 | 106.26 | 107.22 | 107.22 | 0.71% | 34,547,080 |
| Nov 3, 2025 | 105.01 | 106.88 | 103.88 | 106.46 | 106.46 | 0.01% | 33,332,810 |
| Oct 31, 2025 | 111.00 | 111.39 | 105.51 | 106.45 | 106.45 | -3.80% | 50,897,820 |
| Oct 30, 2025 | 114.53 | 115.33 | 110.33 | 110.65 | 110.65 | -3.22% | 57,531,740 |
| Oct 29, 2025 | 113.89 | 116.60 | 112.80 | 114.33 | 114.33 | 0.73% | 47,243,460 |
| Oct 28, 2025 | 113.93 | 115.49 | 112.77 | 113.50 | 113.50 | -1.30% | 39,534,480 |
| Oct 27, 2025 | 116.31 | 116.66 | 113.01 | 115.00 | 115.00 | 0.95% | 55,914,140 |
| Oct 24, 2025 | 109.53 | 114.88 | 108.41 | 113.92 | 113.92 | 5.91% | 62,997,050 |
| Oct 23, 2025 | 108.50 | 109.50 | 105.00 | 107.56 | 107.56 | -1.91% | 34,065,260 |
| Oct 22, 2025 | 107.02 | 111.46 | 106.66 | 109.65 | 109.65 | 1.33% | 51,567,820 |
| Oct 21, 2025 | 105.71 | 109.15 | 104.52 | 108.21 | 108.21 | 3.11% | 48,876,980 |
| Oct 20, 2025 | 107.13 | 108.06 | 104.26 | 104.95 | 104.95 | 0.19% | 38,847,020 |
| Oct 17, 2025 | 107.57 | 108.19 | 103.70 | 104.75 | 104.75 | -2.63% | 44,410,680 |
| Oct 16, 2025 | 107.12 | 109.57 | 106.67 | 107.58 | 107.58 | -2.49% | 36,343,010 |
| Oct 15, 2025 | 105.65 | 110.90 | 104.94 | 110.33 | 110.33 | 4.58% | 56,556,070 |
| Oct 14, 2025 | 115.78 | 116.15 | 104.60 | 105.50 | 105.50 | -8.00% | 81,478,940 |
| Oct 13, 2025 | 107.33 | 115.52 | 107.33 | 114.68 | 114.68 | 1.16% | 58,022,460 |
| Oct 10, 2025 | 120.60 | 121.00 | 111.94 | 113.36 | 113.36 | -7.96% | 87,868,430 |
| Oct 9, 2025 | 121.86 | 128.12 | 121.86 | 123.16 | 123.16 | 3.28% | 75,757,670 |
| Sep 30, 2025 | 122.50 | 123.00 | 118.35 | 119.25 | 119.25 | -1.08% | 53,080,730 |
| Sep 29, 2025 | 120.46 | 121.20 | 115.00 | 120.55 | 120.55 | 0.09% | 75,056,540 |
| Sep 26, 2025 | 122.99 | 125.20 | 119.60 | 120.44 | 120.44 | -4.03% | 78,274,840 |
| Sep 25, 2025 | 117.99 | 127.68 | 117.56 | 125.50 | 125.50 | 6.76% | 97,601,560 |
| Sep 24, 2025 | 115.09 | 119.00 | 113.16 | 117.55 | 117.55 | 2.46% | 87,095,920 |
| Sep 23, 2025 | 118.00 | 120.49 | 112.21 | 114.73 | 114.73 | -2.37% | 116,814,100 |
| Sep 22, 2025 | 107.80 | 117.51 | 106.00 | 117.51 | 117.51 | 10.00% | 120,369,000 |
| Sep 19, 2025 | 109.99 | 112.80 | 106.00 | 106.83 | 106.83 | -2.81% | 86,669,860 |