Skip to main content
Dawning Information Industry Co., Ltd. (SHA:603019)
China flag China · Delayed Price · Currency is CNY
98.93
-0.90 (-0.90%)
At close: Dec 5, 2025

SHA:603019 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202598.5999.6396.8098.9398.93-0.90%34,997,780
Dec 4, 202597.01100.7096.0099.8399.831.84%34,170,280
Dec 3, 202599.62100.2697.6098.0398.03-1.59%25,301,750
Dec 2, 2025100.26100.7698.8599.6199.61-1.50%26,603,250
Dec 1, 2025102.30102.3099.00101.13101.131.99%46,602,160
Nov 28, 202598.1499.3496.9499.1699.160.03%27,751,600
Nov 27, 202599.22104.0199.0099.1399.131.39%57,947,110
Nov 26, 202595.0099.2393.8897.7797.772.72%50,814,040
Nov 25, 202596.5597.1894.6895.1895.18-0.44%39,354,170
Nov 24, 202596.0296.8592.3495.6095.60-0.18%38,124,630
Nov 21, 202597.9898.8095.6795.7795.77-4.19%32,567,653
Nov 20, 2025102.00102.7899.9699.9699.96-0.03%22,244,570
Nov 19, 202599.90101.4199.2499.9999.99-0.44%22,433,140
Nov 18, 2025100.00102.4099.50100.43100.43-0.42%31,704,690
Nov 17, 2025100.31103.3099.84100.85100.850.15%29,864,900
Nov 14, 2025103.00103.57100.69100.70100.70-4.59%38,653,380
Nov 13, 2025104.55106.38103.58105.55105.550.97%27,087,470
Nov 12, 2025105.00105.76103.50104.54104.54-1.39%29,962,250
Nov 11, 2025108.05110.90105.73106.01106.01-0.83%31,445,390
Nov 10, 2025111.20111.21104.87106.90106.90-3.83%47,934,650
Nov 7, 2025112.60113.32110.07111.16111.16-2.92%45,304,700
Nov 6, 2025108.00116.44108.00114.50114.507.39%80,317,250
Nov 5, 2025104.38107.29103.30106.62106.62-0.56%34,805,430
Nov 4, 2025106.88109.95106.26107.22107.220.71%34,547,080
Nov 3, 2025105.01106.88103.88106.46106.460.01%33,332,810
Oct 31, 2025111.00111.39105.51106.45106.45-3.80%50,897,820
Oct 30, 2025114.53115.33110.33110.65110.65-3.22%57,531,740
Oct 29, 2025113.89116.60112.80114.33114.330.73%47,243,460
Oct 28, 2025113.93115.49112.77113.50113.50-1.30%39,534,480
Oct 27, 2025116.31116.66113.01115.00115.000.95%55,914,140
Oct 24, 2025109.53114.88108.41113.92113.925.91%62,997,050
Oct 23, 2025108.50109.50105.00107.56107.56-1.91%34,065,260
Oct 22, 2025107.02111.46106.66109.65109.651.33%51,567,820
Oct 21, 2025105.71109.15104.52108.21108.213.11%48,876,980
Oct 20, 2025107.13108.06104.26104.95104.950.19%38,847,020
Oct 17, 2025107.57108.19103.70104.75104.75-2.63%44,410,680
Oct 16, 2025107.12109.57106.67107.58107.58-2.49%36,343,010
Oct 15, 2025105.65110.90104.94110.33110.334.58%56,556,070
Oct 14, 2025115.78116.15104.60105.50105.50-8.00%81,478,940
Oct 13, 2025107.33115.52107.33114.68114.681.16%58,022,460
Oct 10, 2025120.60121.00111.94113.36113.36-7.96%87,868,430
Oct 9, 2025121.86128.12121.86123.16123.163.28%75,757,670
Sep 30, 2025122.50123.00118.35119.25119.25-1.08%53,080,730
Sep 29, 2025120.46121.20115.00120.55120.550.09%75,056,540
Sep 26, 2025122.99125.20119.60120.44120.44-4.03%78,274,840
Sep 25, 2025117.99127.68117.56125.50125.506.76%97,601,560
Sep 24, 2025115.09119.00113.16117.55117.552.46%87,095,920
Sep 23, 2025118.00120.49112.21114.73114.73-2.37%116,814,100
Sep 22, 2025107.80117.51106.00117.51117.5110.00%120,369,000
Sep 19, 2025109.99112.80106.00106.83106.83-2.81%86,669,860
Sep 18, 2025110.88117.88107.41109.92109.921.32%154,347,300
Sep 17, 2025108.14109.75105.25108.49108.49-2.68%118,721,100
Sep 16, 2025106.00112.71106.00111.48111.488.80%149,278,900
Sep 15, 2025101.00104.5899.57102.46102.464.58%116,104,000
Sep 12, 202594.98100.0093.9097.9797.976.39%166,819,400
Sep 11, 202584.5092.0983.2092.0992.0910.00%89,521,240
Sep 10, 202582.5085.6082.4983.7283.723.18%71,733,130
Sep 9, 202582.5083.4480.8081.1481.14-3.39%41,576,190
Sep 8, 202585.0085.0082.9183.9983.991.88%55,889,610
Sep 5, 202579.5982.9578.0382.4482.443.72%68,244,540
Sep 4, 202587.1087.5878.3379.4879.48-8.68%113,326,300
Sep 3, 202589.5590.1286.0187.0387.03-3.32%74,669,670
Sep 2, 202591.0595.4889.0090.0290.02-2.30%110,706,100
Sep 1, 202589.5193.7887.9992.1492.144.11%116,603,800
Aug 29, 202591.0091.3087.4088.5088.50-4.33%117,317,100
Aug 28, 202587.8892.8387.8892.5192.514.30%127,143,100
Aug 27, 202593.4093.8088.3188.7088.70-2.87%141,201,500
Aug 26, 202593.8493.9889.2691.3291.320.23%212,172,100
Aug 25, 202591.1191.1191.1191.1191.1110.00%17,488,450
Aug 22, 202576.6182.8376.6182.8382.8310.00%129,899,500
Aug 21, 202576.1477.6274.8075.3075.30-1.10%73,499,110
Aug 20, 202572.7476.3472.0076.1476.144.29%100,915,600
Aug 19, 202574.5075.2473.0073.0173.01-2.00%64,976,940
Aug 18, 202574.2475.5073.7374.5074.501.17%72,444,280
Aug 15, 202573.1874.2372.9173.6473.64-0.59%64,229,510
Aug 14, 202570.0076.6969.7974.0874.086.24%140,249,900
Aug 13, 202569.2070.0069.2069.7369.730.87%45,394,010
Aug 12, 202568.2369.7268.0169.1369.131.35%41,079,140
Aug 11, 202568.0068.3367.9668.2168.210.19%14,558,280
Aug 8, 202568.6668.7768.0568.0868.08-0.76%17,736,600
Aug 7, 202568.9269.3268.5268.6068.60-0.46%20,702,830
Aug 6, 202569.3569.3568.4068.9268.92-0.45%23,499,030
Aug 5, 202569.1069.2568.7869.2369.23-0.16%15,958,130
Aug 4, 202567.8069.9867.7169.3469.341.84%28,578,680
Aug 1, 202569.0669.5267.8968.0968.09-1.26%27,396,260
Jul 31, 202569.0870.1368.7168.9668.96-0.14%37,078,540
Jul 30, 202570.0970.0968.9469.0669.06-1.83%28,529,650
Jul 29, 202569.1870.5068.7070.3570.351.40%40,799,590
Jul 28, 202570.6670.6669.1769.3869.38-1.39%33,191,540
Jul 25, 202569.2070.6668.9170.3670.361.82%47,684,590
Jul 24, 202568.8069.2368.5269.1069.100.66%24,175,930
Jul 23, 202568.8769.1268.5568.6568.65-0.32%18,427,240
Jul 22, 202569.4969.8168.7268.8768.87-0.76%20,323,740
Jul 21, 202569.5069.7269.2369.4069.40-0.16%16,142,140
Jul 18, 202569.9270.1169.4369.5169.51-0.44%19,859,830
Jul 17, 202569.6069.8969.0669.8269.820.19%21,436,380
Jul 16, 202569.8770.4169.3169.6969.69-0.04%23,189,880
Jul 15, 202568.7270.4568.5369.7269.721.48%36,009,420
Jul 14, 202568.9969.3468.6168.7068.70-0.16%13,634,730
Jul 11, 202567.9869.2867.9268.8168.811.22%26,535,650