Shanghai - Delayed Quote CNY

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

64.40

-0.59

(-0.91%)

At close: 3:00:03 PM GMT+8

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
May 13, 2025	65.45	65.56	64.36	64.40	64.40	19,993,112
May 12, 2025	64.78	65.38	64.62	64.99	64.99	19,475,209
May 9, 2025	65.18	65.19	64.11	64.39	64.39	15,056,955
May 8, 2025	64.80	65.30	64.58	65.17	65.17	20,034,316
May 7, 2025	66.18	66.30	64.46	65.09	65.09	30,457,615
May 6, 2025	63.97	65.12	63.74	65.10	65.10	30,984,415
Apr 30, 2025	62.31	63.74	62.31	63.32	63.32	27,213,160
Apr 29, 2025	62.22	62.44	61.57	62.25	62.25	13,735,821
Apr 28, 2025	62.10	63.35	62.10	62.18	62.18	19,547,743
Apr 25, 2025	62.30	62.53	61.88	62.07	62.07	18,293,540
Apr 24, 2025	63.10	63.18	62.00	62.05	62.05	26,717,190
Apr 23, 2025	64.24	64.45	62.58	63.39	63.39	31,428,768
Apr 22, 2025	64.89	64.90	63.81	63.92	63.92	22,737,480
Apr 21, 2025	64.88	65.23	64.60	65.05	65.05	21,184,977
Apr 18, 2025	65.22	65.22	63.32	65.05	65.05	24,493,566
Apr 17, 2025	65.37	66.10	65.17	65.50	65.50	21,355,680
Apr 16, 2025	65.99	66.14	65.09	65.90	65.90	24,376,330
Apr 15, 2025	65.49	66.48	64.39	65.62	65.62	25,771,832
Apr 14, 2025	66.00	66.20	65.40	65.50	65.50	29,354,414
Apr 11, 2025	65.20	66.39	64.44	65.46	65.46	39,698,397
Apr 10, 2025	66.20	66.48	64.40	65.28	65.28	56,009,014
Apr 9, 2025	60.50	65.34	60.01	64.60	64.60	64,054,843
Apr 8, 2025	59.60	61.57	59.58	61.25	61.25	48,730,253
Apr 7, 2025	60.97	62.83	58.70	59.40	59.40	65,996,064
Apr 3, 2025	65.02	65.96	64.60	65.22	65.22	17,991,083
Apr 2, 2025	65.68	66.20	65.34	65.47	65.47	13,970,562
Apr 1, 2025	66.66	66.77	65.88	65.89	65.89	18,595,082
Mar 31, 2025	65.41	66.50	64.52	66.36	66.36	23,731,372
Mar 28, 2025	65.91	66.77	65.36	66.08	66.08	19,595,609
Mar 27, 2025	65.33	66.39	65.21	65.71	65.71	23,083,560
Mar 26, 2025	65.43	66.17	65.20	65.33	65.33	18,383,590
Mar 25, 2025	66.89	66.90	65.35	65.53	65.53	20,887,817
Mar 24, 2025	67.21	67.76	65.25	66.87	66.87	33,762,886
Mar 21, 2025	69.76	69.80	67.14	67.20	67.20	43,543,392
Mar 20, 2025	70.49	70.66	69.90	70.06	70.06	19,744,232
Mar 19, 2025	71.20	71.20	70.08	70.49	70.49	23,328,569
Mar 18, 2025	71.41	72.18	71.20	71.44	71.44	22,900,832
Mar 17, 2025	71.51	72.10	71.00	71.31	71.31	23,318,669
Mar 14, 2025	69.99	72.11	69.78	71.42	71.42	33,733,503
Mar 13, 2025	71.68	71.70	69.72	70.04	70.04	31,877,626
Mar 12, 2025	71.10	72.69	71.10	71.82	71.82	41,131,418
Mar 11, 2025	69.64	70.80	69.49	70.72	70.72	30,015,654
Mar 10, 2025	71.79	72.28	70.50	71.03	71.03	34,081,871
Mar 7, 2025	73.52	73.93	71.65	72.08	72.08	37,972,537
Mar 6, 2025	72.33	74.00	72.33	73.49	73.49	46,945,644
Mar 5, 2025	71.48	72.19	70.50	71.62	71.62	31,781,917
Mar 4, 2025	69.50	71.43	69.23	71.19	71.19	32,840,295
Mar 3, 2025	71.73	72.30	69.81	70.48	70.48	46,021,318
Feb 28, 2025	75.50	75.98	71.47	71.74	71.74	72,643,915
Feb 27, 2025	78.98	79.01	75.50	76.39	76.39	74,043,369
Feb 26, 2025	76.69	78.50	75.20	78.20	78.20	91,967,579
Feb 25, 2025	75.82	78.00	75.50	76.10	76.10	62,979,581
Feb 24, 2025	77.60	78.33	76.00	77.29	77.29	95,008,627
Feb 21, 2025	73.80	77.31	73.80	76.95	76.95	128,441,658
Feb 20, 2025	74.07	74.07	72.60	73.01	73.01	45,275,680
Feb 19, 2025	72.92	74.35	72.53	74.07	74.07	50,080,443
Feb 18, 2025	76.15	76.16	72.52	72.92	72.92	71,083,366
Feb 17, 2025	76.00	78.70	75.32	76.15	76.15	102,204,793
Feb 14, 2025	72.30	74.50	72.08	73.98	73.98	65,265,085
Feb 13, 2025	74.90	75.14	72.34	72.50	72.50	73,562,560
Feb 12, 2025	74.40	75.44	74.07	74.82	74.82	69,413,270
Feb 11, 2025	76.00	77.00	74.25	74.96	74.96	86,006,410
Feb 10, 2025	75.19	78.50	75.18	76.51	76.51	103,458,954
Feb 7, 2025	73.21	78.78	72.58	75.02	75.02	140,029,285
Feb 6, 2025	72.71	73.68	70.67	73.00	73.00	89,198,297
Feb 5, 2025	70.00	72.18	69.00	72.10	72.10	113,378,664
Jan 27, 2025	70.00	70.00	66.73	66.99	66.99	73,282,851
Jan 24, 2025	65.19	66.71	65.01	66.50	66.50	42,708,575
Jan 23, 2025	67.17	68.54	65.41	65.52	65.52	69,366,584
Jan 22, 2025	64.95	67.48	64.58	66.72	66.72	75,612,837
Jan 21, 2025	64.99	65.90	64.66	65.25	65.25	42,122,217
Jan 20, 2025	65.30	65.79	64.39	64.73	64.73	36,129,338
Jan 17, 2025	63.58	65.39	63.58	64.42	64.42	40,583,803
Jan 16, 2025	64.49	65.99	63.23	63.98	63.98	50,971,371
Jan 15, 2025	64.34	66.44	63.67	64.49	64.49	66,567,201
Jan 14, 2025	61.87	64.44	61.01	64.34	64.34	72,667,835
Jan 13, 2025	60.31	61.64	60.18	60.89	60.89	42,707,039
Jan 10, 2025	62.70	64.09	61.65	61.66	61.66	91,340,473
Jan 9, 2025	64.96	66.79	64.90	65.74	65.74	45,742,533
Jan 8, 2025	65.90	66.17	63.36	65.44	65.44	60,119,352
Jan 7, 2025	64.60	66.55	64.38	66.55	66.55	58,279,784
Jan 6, 2025	64.17	65.98	63.89	64.51	64.51	44,500,713
Jan 3, 2025	67.42	67.79	64.78	64.82	64.82	68,366,490
Jan 2, 2025	72.20	72.20	67.01	67.95	67.95	89,899,466
Dec 31, 2024	74.17	74.20	72.13	72.32	72.32	51,907,108
Dec 30, 2024	74.84	75.93	73.80	74.04	74.04	63,185,590
Dec 27, 2024	79.02	79.39	74.59	74.84	74.84	105,106,984
Dec 26, 2024	77.80	79.99	77.19	79.01	79.01	82,176,694
Dec 25, 2024	77.85	80.74	77.68	78.80	78.80	104,598,272
Dec 24, 2024	77.00	77.96	75.60	76.98	76.98	61,702,847
Dec 23, 2024	76.00	78.50	75.99	76.78	76.78	90,959,647
Dec 20, 2024	75.20	77.30	74.60	75.54	75.54	78,060,333
Dec 19, 2024	71.01	77.18	70.80	76.26	76.26	113,366,226
Dec 18, 2024	71.72	72.46	71.13	71.89	71.89	39,851,255
Dec 17, 2024	71.56	72.72	71.14	71.45	71.45	42,017,643
Dec 16, 2024	71.92	73.10	71.11	71.39	71.39	44,960,638
Dec 13, 2024	73.90	74.26	71.79	71.93	71.93	61,294,860
Dec 12, 2024	73.95	75.79	72.50	74.79	74.79	71,701,581
Dec 11, 2024	74.11	74.80	72.90	73.72	73.72	71,603,442
Dec 10, 2024	78.81	79.05	74.60	74.94	74.94	82,403,070
Dec 9, 2024	77.00	77.14	74.36	74.99	74.99	63,112,806
Dec 6, 2024	76.06	78.57	75.74	76.99	76.99	76,783,538
Dec 5, 2024	77.20	77.50	75.20	75.95	75.95	82,059,353
Dec 4, 2024	77.30	79.10	76.40	78.00	78.00	95,305,546
Dec 3, 2024	83.20	84.80	75.53	77.85	77.85	151,806,115
Dec 2, 2024	84.80	86.84	82.67	83.80	83.80	112,960,431
Nov 29, 2024	80.20	85.95	80.11	84.80	84.80	123,298,143
Nov 28, 2024	78.48	86.00	78.01	81.74	81.74	151,152,272
Nov 27, 2024	74.56	78.98	73.70	78.48	78.48	96,095,930
Nov 26, 2024	78.28	79.04	76.02	76.04	76.04	76,973,328
Nov 25, 2024	74.60	79.59	72.86	79.07	79.07	115,421,453
Nov 22, 2024	78.91	79.88	74.58	74.85	74.85	100,020,043
Nov 21, 2024	76.79	80.50	76.28	78.93	78.93	105,284,754
Nov 20, 2024	75.88	80.89	74.90	77.70	77.70	132,564,953
Nov 19, 2024	70.90	78.42	69.85	77.19	77.19	146,036,994
Nov 18, 2024	72.53	73.93	70.20	71.35	71.35	109,634,099
Nov 15, 2024	76.00	76.90	71.98	72.53	72.53	151,540,109
Nov 14, 2024	81.20	81.20	76.55	76.86	76.86	141,979,916
Nov 13, 2024	81.91	85.59	81.58	82.70	82.70	110,898,616
Nov 12, 2024	89.93	89.93	81.01	83.90	83.90	186,792,356
Nov 11, 2024	79.85	87.38	79.85	87.38	87.38	165,475,503
Nov 8, 2024	76.01	82.50	76.01	79.44	79.44	142,410,319
Nov 7, 2024	70.50	77.30	69.10	75.60	75.60	141,927,477
Nov 6, 2024	71.89	74.90	68.96	72.11	72.11	168,065,425
Nov 5, 2024	68.01	73.15	66.60	71.73	71.73	189,325,876
Nov 4, 2024	60.64	66.50	59.07	66.50	66.50	141,336,702
Nov 1, 2024	60.02	65.77	60.00	60.45	60.45	156,526,296
Oct 31, 2024	58.48	63.15	57.36	61.20	61.20	171,489,050
Oct 30, 2024	59.67	59.67	56.88	58.47	58.47	153,157,294
Oct 29, 2024	54.32	59.65	54.09	59.65	59.65	194,900,880
Oct 28, 2024	54.42	54.78	53.77	54.23	54.23	47,771,751
Oct 25, 2024	55.00	55.12	53.73	54.42	54.42	57,460,236
Oct 24, 2024	53.97	55.29	53.75	54.60	54.60	55,786,967
Oct 23, 2024	55.25	56.20	54.13	54.46	54.46	82,738,143
Oct 22, 2024	55.00	56.10	54.42	55.22	55.22	89,136,080
Oct 21, 2024	56.50	59.11	56.16	56.37	56.37	158,622,557
Oct 18, 2024	51.50	56.88	51.35	55.22	55.22	149,789,653
Oct 17, 2024	50.70	53.85	50.26	52.02	52.02	143,423,616
Oct 16, 2024	48.99	50.26	48.66	49.01	49.01	79,900,097
Oct 15, 2024	52.00	54.10	51.15	51.19	51.19	91,893,442
Oct 14, 2024	51.26	52.09	48.75	52.00	52.00	95,823,963
Oct 11, 2024	51.45	53.55	50.52	51.01	51.01	92,069,216
Oct 10, 2024	56.00	56.50	50.40	52.51	52.51	133,383,924
Oct 9, 2024	54.00	57.74	52.90	55.95	55.95	211,251,413
Oct 8, 2024	52.49	52.49	50.10	52.49	52.49	72,751,990
Sep 30, 2024	46.10	47.72	45.42	47.72	47.72	104,802,721
Sep 27, 2024	40.28	43.55	39.87	43.38	43.38	54,107,860
Sep 26, 2024	38.25	39.66	38.03	39.62	39.62	39,835,395
Sep 25, 2024	38.60	39.74	38.20	38.30	38.30	51,698,850
Sep 24, 2024	36.60	38.31	35.90	38.23	38.23	47,439,138
Sep 23, 2024	36.36	37.30	36.30	36.36	36.36	22,422,096
Sep 20, 2024	36.30	36.76	36.13	36.59	36.59	22,888,870
Sep 19, 2024	35.80	36.63	35.35	36.30	36.30	23,821,606
Sep 18, 2024	35.46	35.79	35.03	35.57	35.57	14,611,608
Sep 13, 2024	35.79	36.16	35.33	35.46	35.46	14,974,060
Sep 12, 2024	36.19	36.68	35.74	35.76	35.76	18,377,125
Sep 11, 2024	35.60	36.14	35.58	36.07	36.07	17,288,880
Sep 10, 2024	34.52	36.54	34.24	35.97	35.97	31,297,080
Sep 9, 2024	34.18	34.60	34.10	34.52	34.52	14,941,919
Sep 6, 2024	35.65	35.98	34.07	34.32	34.32	28,780,446
Sep 5, 2024	35.59	36.25	35.55	35.71	35.71	15,185,408
Sep 4, 2024	35.30	35.75	35.16	35.46	35.46	13,384,120
Sep 3, 2024	35.63	36.12	35.46	35.85	35.85	15,083,921
Sep 2, 2024	36.87	37.07	35.61	35.63	35.63	23,958,452
Aug 30, 2024	35.58	37.28	35.50	36.88	36.88	36,537,933
Aug 29, 2024	35.11	36.02	34.89	35.58	35.58	22,484,847
Aug 28, 2024	35.01	35.48	34.82	35.30	35.30	16,893,123
Aug 27, 2024	35.45	35.55	34.83	35.01	35.01	20,837,301
Aug 26, 2024	36.40	36.58	35.16	35.68	35.68	31,478,130
Aug 23, 2024	36.52	37.03	35.79	36.38	36.38	34,519,677
Aug 22, 2024	39.08	39.30	36.37	36.51	36.51	48,985,609
Aug 21, 2024	38.81	39.38	38.81	39.00	39.00	13,713,575
Aug 20, 2024	40.00	40.01	38.88	39.02	39.02	20,944,690
Aug 19, 2024	39.55	40.47	39.38	40.00	40.00	20,649,688
Aug 16, 2024	39.50	39.98	39.30	39.54	39.54	18,633,391
Aug 15, 2024	38.51	39.99	38.49	39.49	39.49	25,955,579
Aug 14, 2024	39.84	39.84	39.06	39.11	39.11	13,874,731
Aug 13, 2024	39.03	39.52	38.91	39.50	39.50	16,945,711
Aug 12, 2024	38.90	39.30	38.55	38.94	38.94	17,020,996
Aug 9, 2024	39.69	39.85	38.97	38.99	38.99	19,639,648
Aug 8, 2024	38.99	39.81	38.50	39.16	39.16	29,289,381
Aug 7, 2024	40.95	41.19	38.90	39.41	39.41	40,782,134
Aug 6, 2024	41.30	41.48	40.08	41.11	41.11	31,958,414
Aug 5, 2024	42.00	42.89	40.50	40.50	40.50	47,712,894
Aug 2, 2024	43.00	44.64	42.80	42.89	42.89	43,293,250
Aug 1, 2024	44.24	44.26	43.31	43.71	43.71	41,131,831
Jul 31, 2024	41.79	43.90	41.68	43.90	43.90	53,369,069
Jul 30, 2024	41.53	42.00	40.77	42.00	42.00	34,228,507
Jul 29, 2024	42.91	42.98	42.00	42.00	42.00	32,759,590
Jul 26, 2024	43.21	43.81	41.93	42.89	42.89	52,897,488
Jul 25, 2024	42.81	44.28	42.70	43.54	43.54	51,874,015
Jul 24, 2024	43.06	44.56	43.06	43.49	43.49	59,754,453
Jul 23, 2024	44.63	45.19	43.00	43.10	43.10	64,615,334
Jul 22, 2024	44.16	45.51	43.56	44.43	44.43	90,967,214
Jul 19, 2024	41.01	44.18	41.01	43.52	43.52	88,449,168
Jul 18, 2024	41.31	41.70	39.88	41.23	41.23	49,739,475
Jul 17, 2024	42.06	43.29	41.78	41.85	41.85	54,130,681
Jul 16, 2024	40.06	42.92	39.91	42.30	42.30	69,732,968
Jul 15, 2024	40.15	40.70	39.83	40.28	40.28	18,364,669
Jul 12, 2024	40.92	40.92	40.21	40.42	40.42	25,314,445
Jul 11, 2024	40.96	41.25	40.17	41.24	41.24	43,947,620
Jul 10, 2024	40.10	40.62	40.02	40.15	40.15	25,870,909
Jul 9, 2024	38.80	40.55	38.38	40.40	40.40	44,648,720
Jul 8, 2024	39.55	39.56	38.50	38.75	38.75	25,653,865
Jul 5, 2024	39.20	39.20	39.20	39.20	39.20	-
Jul 4, 2024	40.46	40.47	39.16	39.20	39.20	21,257,486
Jul 3, 2024	40.56	40.63	39.43	40.01	40.01	22,814,134
Jul 2, 2024	41.16	41.64	40.26	40.59	40.59	26,364,840
Jul 1, 2024	41.45	41.79	40.29	41.43	41.43	34,927,565
Jun 28, 2024	40.81	42.21	40.75	41.50	41.50	39,883,678
Jun 27, 2024	41.55	42.07	41.02	41.08	41.08	41,063,152
Jun 26, 2024	38.50	42.08	38.46	41.83	41.83	50,869,253
Jun 25, 2024	39.80	39.87	38.01	38.49	38.49	32,672,367
Jun 24, 2024	41.00	41.21	39.65	39.76	39.76	26,652,049
Jun 21, 2024	40.54	41.43	40.12	41.26	41.26	26,207,647
Jun 20, 2024	42.04	42.05	40.96	40.97	40.97	40,218,384
Jun 19, 2024	42.74	43.65	42.52	42.52	42.52	43,198,355
Jun 18, 2024	41.58	43.50	41.51	42.69	42.69	49,059,257
Jun 17, 2024	42.18	42.20	41.42	41.75	41.75	35,487,391
Jun 14, 2024	40.55	42.50	40.52	42.26	42.26	57,839,096
Jun 13, 2024	40.29	41.41	40.29	40.84	40.84	38,098,352
Jun 12, 2024	39.87	40.65	39.79	40.29	40.29	28,344,808
Jun 11, 2024	38.73	40.08	38.50	39.99	39.99	39,654,998
Jun 7, 2024	40.06	40.12	38.48	38.85	38.85	45,107,231
Jun 6, 2024	0.17 Dividend
Jun 6, 2024	40.10	41.28	39.77	40.02	40.02	46,842,246
Jun 5, 2024	40.60	40.89	39.87	39.93	39.76	23,270,489
Jun 4, 2024	40.80	40.99	40.00	40.56	40.39	26,780,310
Jun 3, 2024	40.88	41.29	40.35	40.78	40.61	29,038,565
May 31, 2024	40.47	41.68	40.31	40.87	40.70	30,981,058
May 30, 2024	40.25	40.76	39.79	40.40	40.23	24,924,004
May 29, 2024	41.40	41.56	40.13	40.58	40.41	34,594,560
May 28, 2024	41.97	42.29	41.09	41.15	40.97	28,439,540
May 27, 2024	41.39	42.17	40.71	42.17	41.99	39,083,399
May 24, 2024	42.65	43.12	41.35	41.35	41.17	41,519,177
May 23, 2024	44.23	44.30	42.45	42.65	42.47	41,889,986
May 22, 2024	43.79	44.09	43.50	43.89	43.70	24,192,998
May 21, 2024	44.63	44.95	43.83	43.88	43.69	29,662,428
May 20, 2024	43.90	44.95	43.41	44.55	44.36	46,299,007
May 17, 2024	44.10	44.40	43.58	44.22	44.03	36,543,002
May 16, 2024	44.41	45.30	43.92	44.53	44.34	59,021,355
May 15, 2024	44.01	44.53	43.53	43.77	43.58	31,162,937
May 14, 2024	43.86	44.38	43.44	44.23	44.04	35,139,497
May 13, 2024	44.10	44.58	43.42	43.59	43.40	37,797,123

688290.SS Hangzhou Jingye Intelligent Technology Co., Ltd.

53.16

-4.10%

600100.SS TONGFANG

7.25

-0.55%

688041.SS Hygon Information Technology Co., Ltd.

142.17

-1.06%

7751.T Canon Inc.

4,764.00

+1.73%

3217.TWO Argosy Research Inc.

156.00

+4.00%

5289.TWO Innodisk Corporation

252.00

+1.41%

3406.TW Genius Electronic Optical Co.,Ltd.

392.50

+0.90%

2451.TW Transcend Information, Inc.

99.90

+0.50%

2349.TW RITEK Corporation

10.85

+0.46%

3213.TWO Mildef Crete Inc.

108.50

+0.46%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

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

Related Tickers