Skip to main content
Chengdu Guibao Science & Technology Co.,Ltd. (SHE:300019)
China flag China · Delayed Price · Currency is CNY
22.41
+1.09 (5.11%)
Mar 10, 2026, 2:45 PM CST

SHE:300019 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202621.4721.6120.7821.3221.32-2.38%10,378,521
Mar 6, 202621.6521.8821.3121.8421.840.60%9,070,555
Mar 5, 202621.3022.4821.0421.7121.714.27%14,804,560
Mar 4, 202620.9221.5920.6820.8220.82-1.84%12,190,090
Mar 3, 202622.5022.7521.1821.2121.21-6.07%16,418,150
Mar 2, 202622.7022.9022.2322.5822.58-2.29%12,103,532
Feb 27, 202622.7723.2422.7723.1123.110.83%12,772,890
Feb 26, 202623.2123.3022.7422.9222.92-1.84%20,371,870
Feb 25, 202622.1523.8422.0923.3523.355.28%36,791,056
Feb 24, 202621.4122.4821.4122.1822.185.22%19,441,770
Feb 13, 202621.1821.4421.0421.0821.08-1.03%4,989,568
Feb 12, 202621.3521.5021.2021.3021.30-0.56%5,316,280
Feb 11, 202621.3221.6321.2521.4221.420.42%4,248,116
Feb 10, 202621.6721.7921.3221.3321.33-1.52%6,092,789
Feb 9, 202621.6222.0621.5121.6621.661.40%6,806,143
Feb 6, 202621.0121.6320.8621.3621.360.90%7,173,395
Feb 5, 202621.9922.1621.1221.1721.17-3.77%10,745,620
Feb 4, 202621.6022.2821.4822.0022.001.38%8,256,346
Feb 3, 202621.3021.7521.3021.7021.702.60%7,108,211
Feb 2, 202621.8922.0821.1521.1521.15-5.11%11,268,780
Jan 30, 202622.4122.6821.5822.2922.290.41%14,173,280
Jan 29, 202622.5522.9422.1222.2022.20-3.10%14,163,070
Jan 28, 202622.5823.2822.3422.9122.911.42%16,728,740
Jan 27, 202622.7022.7721.8122.5922.59-1.65%13,751,967
Jan 26, 202623.6623.7622.5322.9722.97-1.33%20,738,250
Jan 23, 202622.7523.2822.6423.2823.282.33%21,674,360
Jan 22, 202622.4822.8522.3922.7522.751.16%11,812,140
Jan 21, 202622.3022.6222.2522.4922.49-0.40%11,258,290
Jan 20, 202622.7423.1822.3822.5822.58-0.88%14,763,260
Jan 19, 202622.6022.8922.3422.7822.780.49%15,973,420
Jan 16, 202622.4222.6922.2322.6722.671.43%21,302,680
Jan 15, 202621.8122.3621.8022.3522.351.73%14,196,650
Jan 14, 202621.7322.3921.6621.9721.970.46%16,782,500
Jan 13, 202622.7222.7321.8021.8721.87-3.70%19,023,070
Jan 12, 202622.1722.7121.9322.7122.712.53%24,022,458
Jan 9, 202621.7222.2221.5622.1522.151.05%17,648,820
Jan 8, 202622.0022.2221.7221.9221.920.09%17,029,970
Jan 7, 202621.7122.1621.6521.9021.900.09%19,562,000
Jan 6, 202621.1222.3021.0521.8821.884.04%27,766,860
Jan 5, 202620.5021.0420.5021.0321.031.84%10,276,050
Dec 31, 202521.0621.1220.6420.6520.65-1.81%8,613,300
Dec 30, 202521.0021.2420.8221.0321.03-0.14%8,848,098
Dec 29, 202521.4421.4520.9821.0621.06-1.27%12,882,700
Dec 26, 202521.6221.9521.2421.3321.330.14%18,755,080
Dec 25, 202521.2121.3321.0421.3021.300.47%11,470,340
Dec 24, 202521.0021.2320.8521.2021.200.71%11,515,944
Dec 23, 202520.7021.1820.6821.0521.051.64%13,431,720
Dec 22, 202520.6520.8420.5120.7120.710.34%9,652,436
Dec 19, 202520.2520.7720.2420.6420.641.62%12,279,500
Dec 18, 202520.0720.9620.0020.3120.310.20%15,036,733
Dec 17, 202519.9920.2719.8220.2720.271.15%10,963,320
Dec 16, 202520.6220.6620.0120.0420.04-5.11%16,562,890
Dec 15, 202520.6721.4520.6521.1221.123.73%29,024,270
Dec 12, 202520.0920.4819.9820.3620.361.04%8,457,466
Dec 11, 202520.3720.6020.1420.1520.15-0.79%8,043,703
Dec 10, 202520.9020.9020.1020.3120.31-2.68%12,687,330
Dec 9, 202520.7320.8820.5520.8720.870.10%8,379,100
Dec 8, 202520.7321.0520.7020.8520.850.58%9,106,230
Dec 5, 202520.4820.8120.3020.7320.731.27%7,670,191
Dec 4, 202520.7320.8720.3920.4720.47-1.82%8,240,095
Dec 3, 202521.2921.3720.7320.8520.85-2.02%12,141,440
Dec 2, 202521.3821.5521.0321.2821.28-1.71%10,727,010
Dec 1, 202521.7821.9021.4521.6521.65-0.55%13,721,870
Nov 28, 202521.8022.1021.6321.7721.77-1.09%13,381,020
Nov 27, 202521.0922.6021.0922.0122.014.36%26,110,170
Nov 26, 202521.6321.8921.0621.0921.09-2.81%13,746,440
Nov 25, 202521.2921.9121.2121.7021.702.02%15,530,665
Nov 24, 202521.8621.9121.0221.2721.27-0.79%15,865,160
Nov 21, 202523.2323.4021.4421.4421.44-9.54%33,603,280
Nov 20, 202524.5925.2723.5923.7023.70-6.03%37,723,500
Nov 19, 202523.8125.9823.1325.2225.224.13%55,131,030
Nov 18, 202524.2825.5624.0824.2224.22-1.14%38,197,790
Nov 17, 202523.8325.0023.0624.5024.502.47%40,237,210
Nov 14, 202524.8625.0723.9123.9123.91-5.49%31,658,830
Nov 13, 202524.0025.5024.0025.3025.306.48%46,585,250
Nov 12, 202524.0824.6023.3723.7623.76-2.30%28,757,860
Nov 11, 202524.1024.9024.0824.3224.32-2.53%33,830,950
Nov 10, 202524.5026.4524.2524.9524.952.04%57,793,140
Nov 7, 202523.0126.6523.0024.4524.454.13%63,102,930
Nov 6, 202522.7024.0122.4723.4823.483.16%34,443,890
Nov 5, 202521.5823.1021.5122.7622.762.94%23,327,840
Nov 4, 202521.9322.5221.8022.1122.11-0.67%15,852,480
Nov 3, 202522.1022.2821.6022.2622.26-0.76%23,873,370
Oct 31, 202520.8323.2320.8322.4322.437.58%32,138,820
Oct 30, 202521.1021.1920.6920.8520.85-1.14%6,999,200
Oct 29, 202520.5521.1420.5121.0921.091.83%8,986,347
Oct 28, 202520.6520.9520.4620.7120.710.73%7,551,101
Oct 27, 202520.5520.7720.5220.5620.560.64%6,509,191
Oct 24, 202520.4120.6820.3120.4320.43-6,855,923
Oct 23, 202520.5020.5819.9620.4320.43-0.87%7,813,229
Oct 22, 202520.9320.9320.4320.6120.61-3.28%10,888,250
Oct 21, 202520.9421.4620.7621.3121.311.86%7,309,662
Oct 20, 202520.7021.1020.6020.9220.922.60%6,948,033
Oct 17, 202521.1721.5320.3720.3920.39-3.55%7,644,189
Oct 16, 202521.5621.6721.0921.1421.14-1.99%6,319,200
Oct 15, 202521.4721.7421.1821.5721.570.94%6,778,222
Oct 14, 202521.5222.2221.1821.3721.37-0.79%11,242,960
Oct 13, 202520.7221.5720.4121.5421.54-0.65%9,538,297
Oct 10, 202522.3022.3121.6321.6821.68-2.61%11,079,260
Oct 9, 202521.6122.2621.5222.2622.263.82%15,599,800