Skip to main content
Chengdu Guibao Science & Technology Co.,Ltd. (SHE:300019)
China flag China · Delayed Price · Currency is CNY
18.21
+0.38 (2.13%)
Apr 29, 2026, 3:04 PM CST

SHE:300019 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202618.5118.5117.7218.13-1.68%2,869,565
Apr 28, 202618.4218.4917.7517.8317.83-3.52%8,529,730
Apr 27, 202618.5518.6518.3118.4818.48-1.18%5,548,428
Apr 24, 202618.5118.8218.4318.7018.700.48%5,215,800
Apr 23, 202618.7918.9518.5018.6118.61-1.27%6,997,368
Apr 22, 202618.7919.0018.7318.8518.85-0.16%7,496,666
Apr 21, 202619.4119.4818.7018.8818.88-7.50%18,083,270
Apr 20, 202620.2520.4219.9220.4120.412.20%12,478,260
Apr 17, 202619.9220.1619.8019.9719.970.30%7,283,117
Apr 16, 202619.7919.9319.6419.9119.911.01%6,764,212
Apr 15, 202619.9620.0119.6819.7119.71-1.20%6,410,855
Apr 14, 202620.0020.0019.7519.9519.95-0.89%8,899,760
Apr 13, 202619.4520.3019.3920.1320.132.39%13,760,076
Apr 10, 202619.6219.8419.5719.6619.660.72%8,852,443
Apr 9, 202619.8019.8319.4019.5219.52-2.98%10,176,170
Apr 8, 202619.9820.1219.7020.1220.120.40%20,492,900
Apr 7, 202619.2020.4519.1420.0420.048.44%19,065,570
Apr 3, 202618.9518.9518.3618.4818.48-1.60%3,872,800
Apr 2, 202619.1419.1918.6218.7818.78-2.49%3,970,400
Apr 1, 202619.2019.3019.0619.2619.262.18%4,450,892
Mar 31, 202619.2619.3518.8418.8518.85-2.28%5,555,600
Mar 30, 202619.2919.6219.0719.2919.29-2.03%6,671,557
Mar 27, 202618.8919.8518.8819.6919.692.61%6,534,900
Mar 26, 202619.3019.6619.1019.1919.19-0.98%6,864,882
Mar 25, 202619.1619.4519.1119.3819.381.36%6,978,657
Mar 24, 202618.9119.1518.3019.1219.123.91%8,896,987
Mar 23, 202619.3919.4318.3418.4018.40-7.12%11,537,470
Mar 20, 202620.1820.4119.8019.8119.81-1.54%8,936,087
Mar 19, 202621.0321.1020.0420.1220.12-5.54%14,497,930
Mar 18, 202621.4521.5020.9421.3021.30-0.33%8,281,800
Mar 17, 202622.4722.6721.3421.3721.37-4.90%10,860,530
Mar 16, 202622.2222.7422.2022.4722.470.45%9,726,394
Mar 13, 202622.5422.9822.3422.3722.37-0.75%12,358,560
Mar 12, 202622.6122.8122.3122.5422.54-1.27%11,521,840
Mar 11, 202622.4423.0822.3022.8322.831.83%17,656,180
Mar 10, 202621.7522.4421.6522.4222.425.16%16,561,249
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