Beijing Andawell Science & Technology Co., Ltd. Class A 300719

SZSE · China · Electronic Technology

CNY 11.77-0.11 (-0.93%)

Market closed· Sep 30, 2026, 7:04 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 11.77	-0.93%	CNY 11.95	CNY 11.96	CNY 11.72	1.99M
2026-09-29	CNY 11.88	+0.93%	CNY 11.70	CNY 11.92	CNY 11.68	2.16M
2026-09-28	CNY 11.77	-1.67%	CNY 11.97	CNY 12.03	CNY 11.70	2.57M
2026-09-24	CNY 11.97	+0.08%	CNY 11.91	CNY 12.08	CNY 11.84	2.30M
2026-09-23	CNY 11.96	-1.64%	CNY 12.16	CNY 12.16	CNY 11.90	2.16M
2026-09-22	CNY 12.16	+0.75%	CNY 12.09	CNY 12.22	CNY 11.96	3.10M
2026-09-21	CNY 12.07	+1.51%	CNY 11.83	CNY 12.17	CNY 11.78	3.10M
2026-09-18	CNY 11.89	-0.08%	CNY 11.97	CNY 12.07	CNY 11.76	3.13M
2026-09-17	CNY 11.90	-0.34%	CNY 11.94	CNY 12.00	CNY 11.70	2.87M
2026-09-16	CNY 11.94	+0.42%	CNY 11.95	CNY 12.09	CNY 11.76	2.62M
2026-09-15	CNY 11.89	-2.38%	CNY 12.20	CNY 12.20	CNY 11.85	3.87M
2026-09-14	CNY 12.18	-2.48%	CNY 12.47	CNY 12.49	CNY 12.08	4.15M
2026-09-11	CNY 12.49	-1.03%	CNY 12.58	CNY 12.66	CNY 12.33	4.32M
2026-09-10	CNY 12.62	-1.87%	CNY 12.85	CNY 12.85	CNY 12.58	3.36M
2026-09-09	CNY 12.86	+1.02%	CNY 12.88	CNY 13.08	CNY 12.65	4.75M
2026-09-08	CNY 12.73	+1.84%	CNY 12.46	CNY 12.84	CNY 12.42	4.18M
2026-09-07	CNY 12.50	-1.11%	CNY 12.80	CNY 12.80	CNY 12.37	3.92M
2026-09-04	CNY 12.64	+1.44%	CNY 12.52	CNY 12.88	CNY 12.46	4.73M
2026-09-03	CNY 12.46	-1.19%	CNY 12.58	CNY 12.63	CNY 12.43	3.92M
2026-09-02	CNY 12.61	+1.37%	CNY 12.40	CNY 12.75	CNY 12.40	6.58M
2026-09-01	CNY 12.44	+0.65%	CNY 12.38	CNY 12.58	CNY 12.28	3.51M
2026-08-31	CNY 12.36	-0.48%	CNY 12.36	CNY 12.45	CNY 12.16	3.94M
2026-08-28	CNY 12.42	+2.14%	CNY 12.30	CNY 12.55	CNY 12.14	4.95M
2026-08-27	CNY 12.16	+2.01%	CNY 11.94	CNY 12.30	CNY 11.81	4.53M
2026-08-26	CNY 11.92	-0.17%	CNY 11.83	CNY 12.03	CNY 11.77	3.58M
2026-08-25	CNY 11.94	+4.28%	CNY 11.59	CNY 12.06	CNY 11.38	5.75M
2026-08-24	CNY 11.45	-0.69%	CNY 11.53	CNY 11.64	CNY 11.36	2.52M
2026-08-21	CNY 11.53	+0.87%	CNY 11.29	CNY 11.56	CNY 11.25	2.27M
2026-08-20	CNY 11.43	+1.69%	CNY 11.27	CNY 11.52	CNY 11.21	3.25M
2026-08-19	CNY 11.24	-4.26%	CNY 11.83	CNY 11.84	CNY 11.21	4.30M
2026-08-18	CNY 11.74	-1.01%	CNY 11.86	CNY 11.94	CNY 11.55	3.30M
2026-08-17	CNY 11.86	+1.72%	CNY 11.67	CNY 11.86	CNY 11.53	3.12M
2026-08-14	CNY 11.66	+0.60%	CNY 11.70	CNY 11.77	CNY 11.52	2.77M
2026-08-13	CNY 11.59	-1.78%	CNY 11.80	CNY 11.84	CNY 11.59	2.35M
2026-08-12	CNY 11.80	+1.11%	CNY 11.67	CNY 11.86	CNY 11.59	3.13M
2026-08-11	CNY 11.67	-1.27%	CNY 11.69	CNY 11.80	CNY 11.42	3.50M
2026-08-10	CNY 11.82	+1.98%	CNY 11.70	CNY 11.83	CNY 11.47	3.41M
2026-08-07	CNY 11.59	-0.17%	CNY 11.55	CNY 11.66	CNY 11.35	3.34M
2026-08-06	CNY 11.61	+0.17%	CNY 11.70	CNY 11.76	CNY 11.40	4.16M
2026-08-05	CNY 11.59	+0.61%	CNY 11.50	CNY 11.61	CNY 11.43	3.33M
2026-08-04	CNY 11.52	-0.17%	CNY 11.58	CNY 11.65	CNY 11.40	3.37M
2026-08-03	CNY 11.54	+2.30%	CNY 11.18	CNY 11.55	CNY 11.18	3.19M
2026-07-31	CNY 11.28	+2.73%	CNY 11.17	CNY 11.30	CNY 11.00	3.37M
2026-07-30	CNY 10.98	-2.14%	CNY 11.20	CNY 11.29	CNY 10.93	3.50M
2026-07-29	CNY 11.22	+2.00%	CNY 11.01	CNY 11.25	CNY 11.00	3.44M
2026-07-28	CNY 11.00	+0.18%	CNY 10.90	CNY 11.10	CNY 10.90	2.60M
2026-07-27	CNY 10.98	+3.39%	CNY 10.68	CNY 11.08	CNY 10.59	4.50M
2026-07-24	CNY 10.62	-0.93%	CNY 10.60	CNY 10.96	CNY 10.58	4.20M
2026-07-23	CNY 10.72	+3.78%	CNY 10.31	CNY 10.72	CNY 10.30	4.54M
2026-07-22	CNY 10.33	-1.53%	CNY 10.41	CNY 10.54	CNY 10.28	3.31M
2026-07-21	CNY 10.49	-1.59%	CNY 10.66	CNY 10.68	CNY 10.18	4.69M
2026-07-20	CNY 10.66	-1.66%	CNY 10.87	CNY 11.09	CNY 10.47	4.17M
2026-07-17	CNY 10.84	-2.25%	CNY 11.11	CNY 11.18	CNY 10.65	3.49M
2026-07-16	CNY 11.09	+0.82%	CNY 10.91	CNY 11.21	CNY 10.81	3.16M
2026-07-15	CNY 11.00	+1.57%	CNY 10.91	CNY 11.20	CNY 10.71	3.19M
2026-07-14	CNY 10.83	+1.21%	CNY 10.58	CNY 10.84	CNY 10.40	3.28M
2026-07-13	CNY 10.70	-6.47%	CNY 11.33	CNY 11.50	CNY 10.69	5.27M
2026-07-10	CNY 11.44	+3.06%	CNY 11.14	CNY 11.84	CNY 10.91	6.16M
2026-07-09	CNY 11.10	+0.18%	CNY 11.06	CNY 11.24	CNY 10.78	3.56M
2026-07-08	CNY 11.08	-1.07%	CNY 11.48	CNY 11.48	CNY 11.01	2.34M
2026-07-07	CNY 11.20	-4.19%	CNY 11.57	CNY 11.72	CNY 11.20	3.43M
2026-07-06	CNY 11.69	-3.07%	CNY 12.09	CNY 12.18	CNY 11.61	5.33M
2026-07-03	CNY 12.06	+3.34%	CNY 11.65	CNY 12.19	CNY 11.63	6.31M
2026-07-02	CNY 11.67	-2.02%	CNY 11.91	CNY 12.05	CNY 11.64	4.06M
2026-07-01	CNY 11.91	+1.71%	CNY 11.71	CNY 12.06	CNY 11.68	4.47M
2026-06-30	CNY 11.71	+0.95%	CNY 11.56	CNY 11.91	CNY 11.56	3.55M
2026-06-29	CNY 11.60	-2.36%	CNY 11.87	CNY 11.88	CNY 11.35	4.33M
2026-06-26	CNY 11.88	-0.75%	CNY 11.92	CNY 12.09	CNY 11.55	4.91M
2026-06-25	CNY 11.97	-3.39%	CNY 12.37	CNY 12.45	CNY 11.80	6.42M
2026-06-24	CNY 12.39	-2.82%	CNY 12.80	CNY 12.80	CNY 12.15	5.64M
2026-06-23	CNY 12.75	+0.47%	CNY 12.58	CNY 12.96	CNY 12.45	5.21M
2026-06-22	CNY 12.69	-1.32%	CNY 12.75	CNY 12.80	CNY 12.14	8.14M
2026-06-18	CNY 12.86	-1.38%	CNY 13.03	CNY 13.18	CNY 12.67	6.33M
2026-06-17	CNY 13.04	-1.58%	CNY 13.11	CNY 13.35	CNY 12.88	7.07M
2026-06-16	CNY 13.25	-1.78%	CNY 13.43	CNY 13.85	CNY 13.16	9.81M
2026-06-15	CNY 13.49	-3.71%	CNY 13.50	CNY 13.69	CNY 13.29	14.00M
2026-06-12	CNY 14.01	+13.81%	CNY 12.45	CNY 14.52	CNY 12.45	19.70M
2026-06-11	CNY 12.31	-0.24%	CNY 12.31	CNY 12.43	CNY 12.06	3.32M
2026-06-10	CNY 12.34	-1.52%	CNY 12.38	CNY 12.75	CNY 12.19	4.55M
2026-06-09	CNY 12.53	-1.42%	CNY 12.67	CNY 12.80	CNY 12.31	4.69M
2026-06-08	CNY 12.71	+0.87%	CNY 12.40	CNY 13.08	CNY 12.31	8.06M
2026-06-05	CNY 12.60	+2.27%	CNY 12.30	CNY 12.78	CNY 12.11	5.61M
2026-06-04	CNY 12.32	-0.65%	CNY 12.30	CNY 12.47	CNY 12.10	3.40M
2026-06-03	CNY 12.40	-1.27%	CNY 12.55	CNY 12.71	CNY 12.27	3.30M
2026-06-02	CNY 12.56	-0.95%	CNY 12.67	CNY 12.76	CNY 12.24	3.59M
2026-06-01	CNY 12.68	+2.51%	CNY 12.38	CNY 12.79	CNY 12.35	4.04M
2026-05-29	CNY 12.37	-4.18%	CNY 12.91	CNY 13.09	CNY 12.31	4.78M
2026-05-28	CNY 12.91	+1.89%	CNY 12.67	CNY 13.03	CNY 12.58	4.50M
2026-05-27	CNY 12.67	-3.58%	CNY 13.15	CNY 13.24	CNY 12.63	4.89M
2026-05-26	CNY 13.14	-3.38%	CNY 13.58	CNY 13.64	CNY 12.88	5.62M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 11.77	-0.93%	CNY 11.95	CNY 11.96	CNY 11.72	1.99M
2026-09-29	CNY 11.88	+0.93%	CNY 11.70	CNY 11.92	CNY 11.68	2.16M
2026-09-28	CNY 11.77	-1.67%	CNY 11.97	CNY 12.03	CNY 11.70	2.57M
2026-09-24	CNY 11.97	+0.08%	CNY 11.91	CNY 12.08	CNY 11.84	2.30M
2026-09-23	CNY 11.96	-1.64%	CNY 12.16	CNY 12.16	CNY 11.90	2.16M
2026-09-22	CNY 12.16	+0.75%	CNY 12.09	CNY 12.22	CNY 11.96	3.10M
2026-09-21	CNY 12.07	+1.51%	CNY 11.83	CNY 12.17	CNY 11.78	3.10M
2026-09-18	CNY 11.89	-0.08%	CNY 11.97	CNY 12.07	CNY 11.76	3.13M
2026-09-17	CNY 11.90	-0.34%	CNY 11.94	CNY 12.00	CNY 11.70	2.87M
2026-09-16	CNY 11.94	+0.42%	CNY 11.95	CNY 12.09	CNY 11.76	2.62M
2026-09-15	CNY 11.89	-2.38%	CNY 12.20	CNY 12.20	CNY 11.85	3.87M
2026-09-14	CNY 12.18	-2.48%	CNY 12.47	CNY 12.49	CNY 12.08	4.15M
2026-09-11	CNY 12.49	-1.03%	CNY 12.58	CNY 12.66	CNY 12.33	4.32M
2026-09-10	CNY 12.62	-1.87%	CNY 12.85	CNY 12.85	CNY 12.58	3.36M
2026-09-09	CNY 12.86	+1.02%	CNY 12.88	CNY 13.08	CNY 12.65	4.75M
2026-09-08	CNY 12.73	+1.84%	CNY 12.46	CNY 12.84	CNY 12.42	4.18M
2026-09-07	CNY 12.50	-1.11%	CNY 12.80	CNY 12.80	CNY 12.37	3.92M
2026-09-04	CNY 12.64	+1.44%	CNY 12.52	CNY 12.88	CNY 12.46	4.73M
2026-09-03	CNY 12.46	-1.19%	CNY 12.58	CNY 12.63	CNY 12.43	3.92M
2026-09-02	CNY 12.61	+1.37%	CNY 12.40	CNY 12.75	CNY 12.40	6.58M
2026-09-01	CNY 12.44	+0.65%	CNY 12.38	CNY 12.58	CNY 12.28	3.51M
2026-08-31	CNY 12.36	-0.48%	CNY 12.36	CNY 12.45	CNY 12.16	3.94M
2026-08-28	CNY 12.42	+2.14%	CNY 12.30	CNY 12.55	CNY 12.14	4.95M
2026-08-27	CNY 12.16	+2.01%	CNY 11.94	CNY 12.30	CNY 11.81	4.53M
2026-08-26	CNY 11.92	-0.17%	CNY 11.83	CNY 12.03	CNY 11.77	3.58M
2026-08-25	CNY 11.94	+4.28%	CNY 11.59	CNY 12.06	CNY 11.38	5.75M
2026-08-24	CNY 11.45	-0.69%	CNY 11.53	CNY 11.64	CNY 11.36	2.52M
2026-08-21	CNY 11.53	+0.87%	CNY 11.29	CNY 11.56	CNY 11.25	2.27M
2026-08-20	CNY 11.43	+1.69%	CNY 11.27	CNY 11.52	CNY 11.21	3.25M
2026-08-19	CNY 11.24	-4.26%	CNY 11.83	CNY 11.84	CNY 11.21	4.30M
2026-08-18	CNY 11.74	-1.01%	CNY 11.86	CNY 11.94	CNY 11.55	3.30M
2026-08-17	CNY 11.86	+1.72%	CNY 11.67	CNY 11.86	CNY 11.53	3.12M
2026-08-14	CNY 11.66	+0.60%	CNY 11.70	CNY 11.77	CNY 11.52	2.77M
2026-08-13	CNY 11.59	-1.78%	CNY 11.80	CNY 11.84	CNY 11.59	2.35M
2026-08-12	CNY 11.80	+1.11%	CNY 11.67	CNY 11.86	CNY 11.59	3.13M
2026-08-11	CNY 11.67	-1.27%	CNY 11.69	CNY 11.80	CNY 11.42	3.50M
2026-08-10	CNY 11.82	+1.98%	CNY 11.70	CNY 11.83	CNY 11.47	3.41M
2026-08-07	CNY 11.59	-0.17%	CNY 11.55	CNY 11.66	CNY 11.35	3.34M
2026-08-06	CNY 11.61	+0.17%	CNY 11.70	CNY 11.76	CNY 11.40	4.16M
2026-08-05	CNY 11.59	+0.61%	CNY 11.50	CNY 11.61	CNY 11.43	3.33M
2026-08-04	CNY 11.52	-0.17%	CNY 11.58	CNY 11.65	CNY 11.40	3.37M
2026-08-03	CNY 11.54	+2.30%	CNY 11.18	CNY 11.55	CNY 11.18	3.19M
2026-07-31	CNY 11.28	+2.73%	CNY 11.17	CNY 11.30	CNY 11.00	3.37M
2026-07-30	CNY 10.98	-2.14%	CNY 11.20	CNY 11.29	CNY 10.93	3.50M
2026-07-29	CNY 11.22	+2.00%	CNY 11.01	CNY 11.25	CNY 11.00	3.44M
2026-07-28	CNY 11.00	+0.18%	CNY 10.90	CNY 11.10	CNY 10.90	2.60M
2026-07-27	CNY 10.98	+3.39%	CNY 10.68	CNY 11.08	CNY 10.59	4.50M
2026-07-24	CNY 10.62	-0.93%	CNY 10.60	CNY 10.96	CNY 10.58	4.20M
2026-07-23	CNY 10.72	+3.78%	CNY 10.31	CNY 10.72	CNY 10.30	4.54M
2026-07-22	CNY 10.33	-1.53%	CNY 10.41	CNY 10.54	CNY 10.28	3.31M
2026-07-21	CNY 10.49	-1.59%	CNY 10.66	CNY 10.68	CNY 10.18	4.69M
2026-07-20	CNY 10.66	-1.66%	CNY 10.87	CNY 11.09	CNY 10.47	4.17M
2026-07-17	CNY 10.84	-2.25%	CNY 11.11	CNY 11.18	CNY 10.65	3.49M
2026-07-16	CNY 11.09	+0.82%	CNY 10.91	CNY 11.21	CNY 10.81	3.16M
2026-07-15	CNY 11.00	+1.57%	CNY 10.91	CNY 11.20	CNY 10.71	3.19M
2026-07-14	CNY 10.83	+1.21%	CNY 10.58	CNY 10.84	CNY 10.40	3.28M
2026-07-13	CNY 10.70	-6.47%	CNY 11.33	CNY 11.50	CNY 10.69	5.27M
2026-07-10	CNY 11.44	+3.06%	CNY 11.14	CNY 11.84	CNY 10.91	6.16M
2026-07-09	CNY 11.10	+0.18%	CNY 11.06	CNY 11.24	CNY 10.78	3.56M
2026-07-08	CNY 11.08	-1.07%	CNY 11.48	CNY 11.48	CNY 11.01	2.34M
2026-07-07	CNY 11.20	-4.19%	CNY 11.57	CNY 11.72	CNY 11.20	3.43M
2026-07-06	CNY 11.69	-3.07%	CNY 12.09	CNY 12.18	CNY 11.61	5.33M
2026-07-03	CNY 12.06	+3.34%	CNY 11.65	CNY 12.19	CNY 11.63	6.31M
2026-07-02	CNY 11.67	-2.02%	CNY 11.91	CNY 12.05	CNY 11.64	4.06M
2026-07-01	CNY 11.91	+1.71%	CNY 11.71	CNY 12.06	CNY 11.68	4.47M
2026-06-30	CNY 11.71	+0.95%	CNY 11.56	CNY 11.91	CNY 11.56	3.55M
2026-06-29	CNY 11.60	-2.36%	CNY 11.87	CNY 11.88	CNY 11.35	4.33M
2026-06-26	CNY 11.88	-0.75%	CNY 11.92	CNY 12.09	CNY 11.55	4.91M
2026-06-25	CNY 11.97	-3.39%	CNY 12.37	CNY 12.45	CNY 11.80	6.42M
2026-06-24	CNY 12.39	-2.82%	CNY 12.80	CNY 12.80	CNY 12.15	5.64M
2026-06-23	CNY 12.75	+0.47%	CNY 12.58	CNY 12.96	CNY 12.45	5.21M
2026-06-22	CNY 12.69	-1.32%	CNY 12.75	CNY 12.80	CNY 12.14	8.14M
2026-06-18	CNY 12.86	-1.38%	CNY 13.03	CNY 13.18	CNY 12.67	6.33M
2026-06-17	CNY 13.04	-1.58%	CNY 13.11	CNY 13.35	CNY 12.88	7.07M
2026-06-16	CNY 13.25	-1.78%	CNY 13.43	CNY 13.85	CNY 13.16	9.81M
2026-06-15	CNY 13.49	-3.71%	CNY 13.50	CNY 13.69	CNY 13.29	14.00M
2026-06-12	CNY 14.01	+13.81%	CNY 12.45	CNY 14.52	CNY 12.45	19.70M
2026-06-11	CNY 12.31	-0.24%	CNY 12.31	CNY 12.43	CNY 12.06	3.32M
2026-06-10	CNY 12.34	-1.52%	CNY 12.38	CNY 12.75	CNY 12.19	4.55M
2026-06-09	CNY 12.53	-1.42%	CNY 12.67	CNY 12.80	CNY 12.31	4.69M
2026-06-08	CNY 12.71	+0.87%	CNY 12.40	CNY 13.08	CNY 12.31	8.06M
2026-06-05	CNY 12.60	+2.27%	CNY 12.30	CNY 12.78	CNY 12.11	5.61M
2026-06-04	CNY 12.32	-0.65%	CNY 12.30	CNY 12.47	CNY 12.10	3.40M
2026-06-03	CNY 12.40	-1.27%	CNY 12.55	CNY 12.71	CNY 12.27	3.30M
2026-06-02	CNY 12.56	-0.95%	CNY 12.67	CNY 12.76	CNY 12.24	3.59M
2026-06-01	CNY 12.68	+2.51%	CNY 12.38	CNY 12.79	CNY 12.35	4.04M
2026-05-29	CNY 12.37	-4.18%	CNY 12.91	CNY 13.09	CNY 12.31	4.78M
2026-05-28	CNY 12.91	+1.89%	CNY 12.67	CNY 13.03	CNY 12.58	4.50M
2026-05-27	CNY 12.67	-3.58%	CNY 13.15	CNY 13.24	CNY 12.63	4.89M
2026-05-26	CNY 13.14	-3.38%	CNY 13.58	CNY 13.64	CNY 12.88	5.62M