Dawning Information Industry Co., Ltd. (SHA:603019)
China
· Delayed Price · Currency is CNY 86.61
+2.42 (2.87%)
At close: Mar 9, 2026
SHA:603019 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 83.50 | 87.27 | 82.32 | 86.73 | - | 3.02% | 35,570,779 |
| Mar 6, 2026 | 84.58 | 85.45 | 83.66 | 84.19 | 84.19 | -0.71% | 21,640,859 |
| Mar 5, 2026 | 83.90 | 85.70 | 83.47 | 84.79 | 84.79 | 2.99% | 35,510,020 |
| Mar 4, 2026 | 81.00 | 84.16 | 80.60 | 82.33 | 82.33 | -1.14% | 31,009,310 |
| Mar 3, 2026 | 88.99 | 88.99 | 83.00 | 83.28 | 83.28 | -7.93% | 75,178,280 |
| Mar 2, 2026 | 90.00 | 91.31 | 89.67 | 90.45 | 90.45 | -1.88% | 36,417,330 |
| Feb 27, 2026 | 91.01 | 93.49 | 89.81 | 92.18 | 92.18 | 0.16% | 43,761,160 |
| Feb 26, 2026 | 90.83 | 92.51 | 89.90 | 92.03 | 92.03 | 1.56% | 38,537,630 |
| Feb 25, 2026 | 91.00 | 91.69 | 89.89 | 90.62 | 90.62 | -0.96% | 34,078,000 |
| Feb 24, 2026 | 93.50 | 93.87 | 91.20 | 91.50 | 91.50 | -0.22% | 32,230,103 |
| Feb 13, 2026 | 91.00 | 92.73 | 90.60 | 91.70 | 91.70 | -0.46% | 33,484,090 |
| Feb 12, 2026 | 90.38 | 92.22 | 89.72 | 92.12 | 92.12 | 3.07% | 40,901,213 |
| Feb 11, 2026 | 91.26 | 91.28 | 89.20 | 89.38 | 89.38 | -2.00% | 28,809,720 |
| Feb 10, 2026 | 91.23 | 93.00 | 90.98 | 91.20 | 91.20 | -0.03% | 42,151,030 |
| Feb 9, 2026 | 90.00 | 91.33 | 88.64 | 91.23 | 91.23 | 5.12% | 50,058,830 |
| Feb 6, 2026 | 85.40 | 87.44 | 85.05 | 86.79 | 86.79 | 1.63% | 29,250,684 |
| Feb 5, 2026 | 85.12 | 86.11 | 85.03 | 85.40 | 85.40 | -0.96% | 16,750,580 |
| Feb 4, 2026 | 87.30 | 87.30 | 85.62 | 86.23 | 86.16 | -1.73% | 28,970,910 |
| Feb 3, 2026 | 87.88 | 88.50 | 86.25 | 87.75 | 87.68 | 0.67% | 29,701,210 |
| Feb 2, 2026 | 89.00 | 89.76 | 87.10 | 87.17 | 87.10 | -2.90% | 29,269,870 |
| Jan 30, 2026 | 89.35 | 90.40 | 87.10 | 89.77 | 89.70 | 0.18% | 39,862,180 |
| Jan 29, 2026 | 91.55 | 92.17 | 89.58 | 89.61 | 89.54 | -2.13% | 45,929,870 |
| Jan 28, 2026 | 93.29 | 93.74 | 91.00 | 91.56 | 91.49 | -1.31% | 42,564,890 |
| Jan 27, 2026 | 93.25 | 93.58 | 90.83 | 92.78 | 92.70 | -0.48% | 41,127,180 |
| Jan 26, 2026 | 96.28 | 96.95 | 93.02 | 93.23 | 93.15 | -2.79% | 53,026,860 |
| Jan 23, 2026 | 95.98 | 96.95 | 94.50 | 95.91 | 95.83 | -1.07% | 59,904,890 |
| Jan 22, 2026 | 101.00 | 102.88 | 96.40 | 96.95 | 96.87 | -1.30% | 91,161,470 |
| Jan 21, 2026 | 91.28 | 98.88 | 91.17 | 98.23 | 98.15 | 6.93% | 124,277,900 |
| Jan 20, 2026 | 94.20 | 95.94 | 91.60 | 91.86 | 91.79 | -2.53% | 50,846,950 |
| Jan 19, 2026 | 94.35 | 95.08 | 92.71 | 94.24 | 94.16 | 0.81% | 52,647,270 |
| Jan 16, 2026 | 93.98 | 94.63 | 92.20 | 93.48 | 93.40 | 0.40% | 49,966,300 |
| Jan 15, 2026 | 93.01 | 93.98 | 91.81 | 93.11 | 93.03 | -0.34% | 45,127,220 |
| Jan 14, 2026 | 91.50 | 94.99 | 91.41 | 93.43 | 93.35 | 2.11% | 73,386,470 |
| Jan 13, 2026 | 96.02 | 96.68 | 91.42 | 91.50 | 91.43 | -4.68% | 71,201,930 |
| Jan 12, 2026 | 93.64 | 96.87 | 92.89 | 95.99 | 95.91 | 2.84% | 77,538,840 |
| Jan 9, 2026 | 93.00 | 93.79 | 91.25 | 93.34 | 93.26 | 0.37% | 64,511,000 |
| Jan 8, 2026 | 89.50 | 95.93 | 89.50 | 93.00 | 92.92 | 4.33% | 99,676,460 |
| Jan 7, 2026 | 89.50 | 90.24 | 88.43 | 89.14 | 89.07 | -0.37% | 47,022,760 |
| Jan 6, 2026 | 88.00 | 91.41 | 87.60 | 89.47 | 89.40 | 1.90% | 71,000,820 |
| Jan 5, 2026 | 85.82 | 87.96 | 85.82 | 87.80 | 87.73 | 2.52% | 60,029,510 |
| Dec 31, 2025 | 85.41 | 87.00 | 84.58 | 85.64 | 85.57 | 0.29% | 42,798,520 |
| Dec 30, 2025 | 85.00 | 86.82 | 84.77 | 85.39 | 85.32 | 0.23% | 39,037,800 |
| Dec 29, 2025 | 85.81 | 86.75 | 85.00 | 85.19 | 85.12 | -0.72% | 44,016,140 |
| Dec 26, 2025 | 86.77 | 86.78 | 85.21 | 85.81 | 85.74 | -1.00% | 43,440,710 |
| Dec 25, 2025 | 87.18 | 87.50 | 86.00 | 86.68 | 86.61 | -0.54% | 34,692,790 |
| Dec 24, 2025 | 87.67 | 88.00 | 86.66 | 87.15 | 87.08 | -0.58% | 40,336,360 |
| Dec 23, 2025 | 87.42 | 88.40 | 86.50 | 87.66 | 87.59 | 0.26% | 43,259,640 |
| Dec 22, 2025 | 86.99 | 88.20 | 86.85 | 87.43 | 87.36 | 1.84% | 46,385,460 |
| Dec 19, 2025 | 85.97 | 87.30 | 85.35 | 85.85 | 85.78 | 1.14% | 42,943,030 |
| Dec 18, 2025 | 84.80 | 86.60 | 84.70 | 84.88 | 84.81 | -1.28% | 31,941,510 |
| Dec 17, 2025 | 83.49 | 86.20 | 82.95 | 85.98 | 85.91 | 3.94% | 54,774,030 |
| Dec 16, 2025 | 85.48 | 85.68 | 82.30 | 82.72 | 82.65 | -3.23% | 53,267,240 |
| Dec 15, 2025 | 87.94 | 88.66 | 85.43 | 85.48 | 85.41 | -3.90% | 54,756,720 |
| Dec 12, 2025 | 88.82 | 88.99 | 86.13 | 88.95 | 88.88 | -0.76% | 87,923,230 |
| Dec 11, 2025 | 89.02 | 90.92 | 88.46 | 89.63 | 89.56 | -0.54% | 99,495,490 |
| Dec 10, 2025 | 90.12 | 91.78 | 90.12 | 90.12 | 90.05 | -10.00% | 53,019,410 |
| Dec 9, 2025 | 100.30 | 102.28 | 99.92 | 100.13 | 100.05 | -1.18% | 36,408,820 |
| Dec 8, 2025 | 98.93 | 102.20 | 98.60 | 101.33 | 101.25 | 2.43% | 41,213,290 |
| Dec 5, 2025 | 98.59 | 99.63 | 96.80 | 98.93 | 98.85 | -0.90% | 34,997,780 |
| Dec 4, 2025 | 97.01 | 100.70 | 96.00 | 99.83 | 99.75 | 1.84% | 34,170,280 |
| Dec 3, 2025 | 99.62 | 100.26 | 97.60 | 98.03 | 97.95 | -1.59% | 25,301,750 |
| Dec 2, 2025 | 100.26 | 100.76 | 98.85 | 99.61 | 99.53 | -1.50% | 26,603,250 |
| Dec 1, 2025 | 102.30 | 102.30 | 99.00 | 101.13 | 101.05 | 1.99% | 46,602,160 |
| Nov 28, 2025 | 98.14 | 99.34 | 96.94 | 99.16 | 99.08 | 0.03% | 27,751,600 |
| Nov 27, 2025 | 99.22 | 104.01 | 99.00 | 99.13 | 99.05 | 1.39% | 57,947,110 |
| Nov 26, 2025 | 95.00 | 99.23 | 93.88 | 97.77 | 97.69 | 2.72% | 50,814,040 |
| Nov 25, 2025 | 96.55 | 97.18 | 94.68 | 95.18 | 95.10 | -0.44% | 39,354,170 |
| Nov 24, 2025 | 96.02 | 96.85 | 92.34 | 95.60 | 95.52 | -0.18% | 38,124,630 |
| Nov 21, 2025 | 97.98 | 98.80 | 95.67 | 95.77 | 95.69 | -4.19% | 32,567,650 |
| Nov 20, 2025 | 102.00 | 102.78 | 99.96 | 99.96 | 99.88 | -0.03% | 22,244,570 |
| Nov 19, 2025 | 99.90 | 101.41 | 99.24 | 99.99 | 99.91 | -0.44% | 22,433,140 |
| Nov 18, 2025 | 100.00 | 102.40 | 99.50 | 100.43 | 100.35 | -0.42% | 31,704,690 |
| Nov 17, 2025 | 100.31 | 103.30 | 99.84 | 100.85 | 100.77 | 0.15% | 29,864,900 |
| Nov 14, 2025 | 103.00 | 103.57 | 100.69 | 100.70 | 100.62 | -4.59% | 38,653,380 |
| Nov 13, 2025 | 104.55 | 106.38 | 103.58 | 105.55 | 105.46 | 0.97% | 27,087,470 |
| Nov 12, 2025 | 105.00 | 105.76 | 103.50 | 104.54 | 104.46 | -1.39% | 29,962,250 |
| Nov 11, 2025 | 108.05 | 110.90 | 105.73 | 106.01 | 105.92 | -0.83% | 31,445,390 |
| Nov 10, 2025 | 111.20 | 111.21 | 104.87 | 106.90 | 106.81 | -3.83% | 47,934,650 |
| Nov 7, 2025 | 112.60 | 113.32 | 110.07 | 111.16 | 111.07 | -2.92% | 45,304,700 |
| Nov 6, 2025 | 108.00 | 116.44 | 108.00 | 114.50 | 114.41 | 7.39% | 80,317,250 |
| Nov 5, 2025 | 104.38 | 107.29 | 103.30 | 106.62 | 106.53 | -0.56% | 34,805,430 |
| Nov 4, 2025 | 106.88 | 109.95 | 106.26 | 107.22 | 107.13 | 0.71% | 34,547,080 |
| Nov 3, 2025 | 105.01 | 106.88 | 103.88 | 106.46 | 106.37 | 0.01% | 33,332,810 |
| Oct 31, 2025 | 111.00 | 111.39 | 105.51 | 106.45 | 106.36 | -3.80% | 50,897,820 |
| Oct 30, 2025 | 114.53 | 115.33 | 110.33 | 110.65 | 110.56 | -3.22% | 57,531,740 |
| Oct 29, 2025 | 113.89 | 116.60 | 112.80 | 114.33 | 114.24 | 0.73% | 47,243,460 |
| Oct 28, 2025 | 113.93 | 115.49 | 112.77 | 113.50 | 113.41 | -1.30% | 39,534,480 |
| Oct 27, 2025 | 116.31 | 116.66 | 113.01 | 115.00 | 114.91 | 0.95% | 55,914,140 |
| Oct 24, 2025 | 109.53 | 114.88 | 108.41 | 113.92 | 113.83 | 5.91% | 62,997,050 |
| Oct 23, 2025 | 108.50 | 109.50 | 105.00 | 107.56 | 107.47 | -1.91% | 34,065,260 |
| Oct 22, 2025 | 107.02 | 111.46 | 106.66 | 109.65 | 109.56 | 1.33% | 51,567,820 |
| Oct 21, 2025 | 105.71 | 109.15 | 104.52 | 108.21 | 108.12 | 3.11% | 48,876,980 |
| Oct 20, 2025 | 107.13 | 108.06 | 104.26 | 104.95 | 104.86 | 0.19% | 38,847,020 |
| Oct 17, 2025 | 107.57 | 108.19 | 103.70 | 104.75 | 104.66 | -2.63% | 44,410,680 |
| Oct 16, 2025 | 107.12 | 109.57 | 106.67 | 107.58 | 107.49 | -2.49% | 36,343,010 |
| Oct 15, 2025 | 105.65 | 110.90 | 104.94 | 110.33 | 110.24 | 4.58% | 56,556,070 |
| Oct 14, 2025 | 115.78 | 116.15 | 104.60 | 105.50 | 105.41 | -8.00% | 81,478,940 |
| Oct 13, 2025 | 107.33 | 115.52 | 107.33 | 114.68 | 114.59 | 1.16% | 58,022,460 |
| Oct 10, 2025 | 120.60 | 121.00 | 111.94 | 113.36 | 113.27 | -7.96% | 87,868,430 |
| Oct 9, 2025 | 121.86 | 128.12 | 121.86 | 123.16 | 123.06 | 3.28% | 75,757,670 |