Dawning Information Industry Co., Ltd. (SHA:603019)
China
· Delayed Price · Currency is CNY 90.42
-0.48 (-0.53%)
Apr 29, 2026, 3:00 PM CST
SHA:603019 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 90.37 | 91.40 | 88.95 | 90.23 | - | -0.74% | 27,170,139 |
| Apr 28, 2026 | 93.01 | 94.69 | 90.46 | 90.90 | 90.90 | -3.54% | 63,257,020 |
| Apr 27, 2026 | 94.76 | 95.10 | 92.23 | 94.24 | 94.24 | 1.60% | 76,916,300 |
| Apr 24, 2026 | 93.06 | 94.46 | 90.53 | 92.76 | 92.76 | 1.18% | 82,527,220 |
| Apr 23, 2026 | 92.95 | 93.91 | 90.80 | 91.68 | 91.68 | -0.17% | 61,682,210 |
| Apr 22, 2026 | 89.00 | 91.88 | 88.70 | 91.84 | 91.84 | 2.73% | 49,666,950 |
| Apr 21, 2026 | 90.98 | 90.98 | 88.58 | 89.40 | 89.40 | -2.79% | 43,133,420 |
| Apr 20, 2026 | 90.43 | 94.28 | 90.30 | 91.97 | 91.97 | 2.28% | 67,375,420 |
| Apr 17, 2026 | 89.01 | 91.50 | 89.01 | 89.92 | 89.92 | 1.05% | 57,903,560 |
| Apr 16, 2026 | 88.99 | 89.69 | 88.07 | 88.99 | 88.99 | 0.79% | 37,004,490 |
| Apr 15, 2026 | 90.50 | 91.00 | 88.03 | 88.29 | 88.29 | -0.63% | 50,084,300 |
| Apr 14, 2026 | 89.53 | 89.78 | 87.79 | 88.85 | 88.85 | -0.16% | 43,827,080 |
| Apr 13, 2026 | 84.61 | 90.50 | 84.61 | 88.99 | 88.99 | 4.33% | 70,124,599 |
| Apr 10, 2026 | 84.00 | 86.86 | 83.94 | 85.30 | 85.30 | 2.40% | 46,789,241 |
| Apr 9, 2026 | 81.80 | 83.89 | 81.22 | 83.30 | 83.30 | 0.48% | 35,733,620 |
| Apr 8, 2026 | 80.10 | 82.90 | 79.93 | 82.90 | 82.90 | 6.36% | 45,458,177 |
| Apr 7, 2026 | 77.90 | 79.30 | 77.37 | 77.94 | 77.94 | 0.06% | 21,356,400 |
| Apr 3, 2026 | 78.08 | 78.78 | 76.78 | 77.89 | 77.89 | -0.24% | 20,261,437 |
| Apr 2, 2026 | 80.02 | 80.02 | 77.86 | 78.08 | 78.08 | -2.87% | 24,308,584 |
| Apr 1, 2026 | 80.14 | 80.81 | 79.63 | 80.39 | 80.39 | 2.28% | 25,126,229 |
| Mar 31, 2026 | 79.64 | 80.45 | 78.58 | 78.60 | 78.60 | -1.63% | 20,223,637 |
| Mar 30, 2026 | 80.05 | 80.65 | 79.06 | 79.90 | 79.90 | -1.88% | 26,097,920 |
| Mar 27, 2026 | 80.54 | 82.30 | 80.18 | 81.43 | 81.43 | -0.65% | 20,343,664 |
| Mar 26, 2026 | 83.18 | 84.49 | 81.75 | 81.96 | 81.96 | -1.31% | 26,275,580 |
| Mar 25, 2026 | 80.92 | 83.50 | 80.91 | 83.05 | 83.05 | 2.94% | 29,758,070 |
| Mar 24, 2026 | 80.60 | 80.90 | 78.50 | 80.68 | 80.68 | 1.38% | 25,785,940 |
| Mar 23, 2026 | 81.99 | 82.56 | 79.19 | 79.58 | 79.58 | -4.99% | 39,839,630 |
| Mar 20, 2026 | 85.20 | 87.02 | 83.75 | 83.76 | 83.76 | -1.19% | 39,572,570 |
| Mar 19, 2026 | 85.92 | 86.70 | 84.41 | 84.77 | 84.77 | -3.11% | 30,509,940 |
| Mar 18, 2026 | 85.39 | 87.69 | 84.68 | 87.49 | 87.49 | 2.46% | 29,996,600 |
| Mar 17, 2026 | 88.50 | 88.70 | 85.38 | 85.39 | 85.39 | -3.11% | 26,478,920 |
| Mar 16, 2026 | 88.02 | 88.56 | 85.80 | 88.13 | 88.13 | -1.09% | 33,261,780 |
| Mar 13, 2026 | 91.38 | 92.20 | 88.97 | 89.10 | 89.10 | -0.86% | 40,376,140 |
| Mar 12, 2026 | 88.05 | 92.59 | 87.63 | 89.87 | 89.87 | 2.07% | 61,539,320 |
| Mar 11, 2026 | 88.00 | 89.07 | 87.57 | 88.05 | 88.05 | -0.16% | 29,544,280 |
| Mar 10, 2026 | 88.50 | 89.57 | 86.90 | 88.19 | 88.19 | 1.82% | 40,499,210 |
| Mar 9, 2026 | 83.50 | 87.27 | 82.32 | 86.61 | 86.61 | 2.87% | 41,492,310 |
| 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 |