Sichuan Dawn Precision Technology Co., Ltd. Class A 300780

SZSE · China · Producer Manufacturing

CNY 18.59-0.42 (-2.21%)

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 18.59	-2.21%	CNY 19.21	CNY 19.30	CNY 18.51	3.06M
2026-09-29	CNY 19.01	+0.21%	CNY 19.07	CNY 19.23	CNY 18.71	2.97M
2026-09-28	CNY 18.97	-5.76%	CNY 20.05	CNY 20.08	CNY 18.66	4.22M
2026-09-24	CNY 20.13	+0.10%	CNY 20.22	CNY 20.57	CNY 19.92	4.54M
2026-09-23	CNY 20.11	-0.84%	CNY 20.17	CNY 20.50	CNY 19.92	3.88M
2026-09-22	CNY 20.28	-1.22%	CNY 21.00	CNY 21.27	CNY 20.20	6.37M
2026-09-21	CNY 20.53	+5.28%	CNY 19.60	CNY 21.13	CNY 19.52	7.50M
2026-09-18	CNY 19.50	+3.72%	CNY 19.00	CNY 19.63	CNY 18.80	4.49M
2026-09-17	CNY 18.80	+0.64%	CNY 18.60	CNY 18.89	CNY 18.39	4.22M
2026-09-16	CNY 18.68	+3.09%	CNY 18.12	CNY 18.77	CNY 17.86	5.21M
2026-09-15	CNY 18.12	-2.95%	CNY 18.55	CNY 18.70	CNY 18.08	4.22M
2026-09-14	CNY 18.67	-0.95%	CNY 18.55	CNY 18.98	CNY 18.35	3.68M
2026-09-11	CNY 18.85	-4.61%	CNY 19.71	CNY 19.71	CNY 18.40	5.77M
2026-09-10	CNY 19.76	-4.95%	CNY 20.53	CNY 20.78	CNY 19.70	5.96M
2026-09-09	CNY 20.79	-1.61%	CNY 21.10	CNY 21.33	CNY 20.51	8.22M
2026-09-08	CNY 21.13	+3.63%	CNY 20.50	CNY 21.28	CNY 19.97	8.39M
2026-09-07	CNY 20.39	+4.89%	CNY 19.43	CNY 20.83	CNY 19.19	8.91M
2026-09-04	CNY 19.44	-1.27%	CNY 19.85	CNY 20.27	CNY 19.23	5.12M
2026-09-03	CNY 19.69	0.00%	CNY 19.78	CNY 19.96	CNY 19.38	3.68M
2026-09-02	CNY 19.69	-0.51%	CNY 19.72	CNY 19.92	CNY 19.39	3.47M
2026-09-01	CNY 19.79	-1.44%	CNY 20.03	CNY 20.03	CNY 19.50	4.43M
2026-08-31	CNY 20.08	+1.98%	CNY 19.50	CNY 20.19	CNY 19.28	4.89M
2026-08-28	CNY 19.69	-1.94%	CNY 20.00	CNY 20.23	CNY 19.61	4.68M
2026-08-27	CNY 20.08	+1.83%	CNY 19.49	CNY 20.19	CNY 19.38	4.46M
2026-08-26	CNY 19.72	-0.85%	CNY 19.89	CNY 20.03	CNY 19.16	4.49M
2026-08-25	CNY 19.89	+2.37%	CNY 19.45	CNY 20.08	CNY 18.76	4.29M
2026-08-24	CNY 19.43	-1.92%	CNY 19.77	CNY 19.79	CNY 18.87	4.76M
2026-08-21	CNY 19.81	+0.46%	CNY 19.60	CNY 19.98	CNY 19.14	4.94M
2026-08-20	CNY 19.72	+0.66%	CNY 19.74	CNY 20.34	CNY 19.41	6.33M
2026-08-19	CNY 19.59	-9.93%	CNY 22.40	CNY 22.58	CNY 19.46	9.66M
2026-08-18	CNY 21.75	+0.32%	CNY 21.72	CNY 21.97	CNY 21.32	6.59M
2026-08-17	CNY 21.68	+5.24%	CNY 20.62	CNY 21.87	CNY 20.33	8.54M
2026-08-14	CNY 20.60	+1.83%	CNY 20.23	CNY 21.00	CNY 20.09	8.25M
2026-08-13	CNY 20.23	-3.16%	CNY 20.89	CNY 21.30	CNY 20.22	5.42M
2026-08-12	CNY 20.89	+1.90%	CNY 20.51	CNY 21.15	CNY 20.25	5.20M
2026-08-11	CNY 20.50	-0.39%	CNY 20.38	CNY 20.85	CNY 19.84	6.40M
2026-08-10	CNY 20.58	+0.44%	CNY 21.00	CNY 21.10	CNY 19.78	6.73M
2026-08-07	CNY 20.49	+1.29%	CNY 20.28	CNY 20.52	CNY 19.41	9.59M
2026-08-06	CNY 20.23	+4.71%	CNY 18.99	CNY 20.57	CNY 18.99	10.84M
2026-08-05	CNY 19.32	+5.17%	CNY 18.33	CNY 19.47	CNY 18.21	8.03M
2026-08-04	CNY 18.37	+2.11%	CNY 18.18	CNY 18.56	CNY 17.87	6.48M
2026-08-03	CNY 17.99	+3.27%	CNY 17.58	CNY 18.35	CNY 17.37	6.86M
2026-07-31	CNY 17.42	+4.56%	CNY 17.66	CNY 18.22	CNY 17.32	8.34M
2026-07-30	CNY 16.66	-7.55%	CNY 18.06	CNY 18.06	CNY 16.48	9.35M
2026-07-29	CNY 18.02	-2.17%	CNY 18.22	CNY 18.55	CNY 17.39	9.72M
2026-07-28	CNY 18.42	-6.21%	CNY 19.18	CNY 19.90	CNY 18.25	6.58M
2026-07-27	CNY 19.64	+4.36%	CNY 18.87	CNY 19.74	CNY 18.48	6.66M
2026-07-24	CNY 18.82	-2.99%	CNY 19.17	CNY 19.75	CNY 18.53	5.80M
2026-07-23	CNY 19.40	-1.32%	CNY 19.67	CNY 20.27	CNY 19.00	6.14M
2026-07-22	CNY 19.66	-4.56%	CNY 20.00	CNY 21.36	CNY 19.44	10.66M
2026-07-21	CNY 20.60	+3.36%	CNY 19.77	CNY 20.68	CNY 17.00	16.01M
2026-07-20	CNY 19.93	-19.99%	CNY 24.28	CNY 24.34	CNY 19.93	12.30M
2026-07-17	CNY 24.91	-6.70%	CNY 26.42	CNY 26.53	CNY 22.80	9.03M
2026-07-16	CNY 26.70	-10.46%	CNY 29.02	CNY 29.81	CNY 26.60	9.60M
2026-07-15	CNY 29.82	+2.62%	CNY 29.36	CNY 30.60	CNY 28.50	6.85M
2026-07-14	CNY 29.06	0.00%	CNY 29.09	CNY 29.59	CNY 27.50	7.89M
2026-07-13	CNY 29.06	-15.65%	CNY 34.05	CNY 35.14	CNY 28.88	13.37M
2026-07-10	CNY 34.45	+8.33%	CNY 32.50	CNY 36.05	CNY 32.00	15.53M
2026-07-09	CNY 31.80	+9.35%	CNY 29.50	CNY 32.27	CNY 28.16	8.90M
2026-07-08	CNY 29.08	-5.95%	CNY 31.00	CNY 31.22	CNY 28.87	8.47M
2026-07-07	CNY 30.92	-6.67%	CNY 33.14	CNY 33.85	CNY 30.79	9.53M
2026-07-06	CNY 33.13	-6.07%	CNY 35.27	CNY 35.28	CNY 32.50	12.47M
2026-07-03	CNY 35.27	+2.59%	CNY 34.46	CNY 37.20	CNY 34.22	16.72M
2026-07-02	CNY 34.38	+0.82%	CNY 33.50	CNY 35.35	CNY 33.01	11.71M
2026-07-01	CNY 34.10	+0.12%	CNY 33.61	CNY 35.15	CNY 33.25	9.60M
2026-06-30	CNY 34.06	+3.59%	CNY 32.60	CNY 34.82	CNY 32.02	11.69M
2026-06-29	CNY 32.88	-0.36%	CNY 32.51	CNY 35.35	CNY 31.62	14.52M
2026-06-26	CNY 33.00	+6.80%	CNY 31.52	CNY 34.49	CNY 30.93	16.79M
2026-06-25	CNY 30.90	-2.86%	CNY 32.65	CNY 34.15	CNY 30.68	14.58M
2026-06-24	CNY 31.81	+1.31%	CNY 31.09	CNY 32.76	CNY 30.06	15.09M
2026-06-23	CNY 31.40	+5.80%	CNY 30.50	CNY 32.33	CNY 29.12	15.82M
2026-06-22	CNY 29.68	-6.31%	CNY 31.40	CNY 31.59	CNY 28.89	10.24M
2026-06-18	CNY 31.68	-0.69%	CNY 31.78	CNY 32.43	CNY 31.01	9.47M
2026-06-17	CNY 31.90	-1.30%	CNY 32.27	CNY 32.27	CNY 30.80	17.74M
2026-06-16	CNY 32.32	+20.01%	CNY 26.89	CNY 32.32	CNY 26.80	7.40M
2026-06-15	CNY 26.93	+7.68%	CNY 25.11	CNY 27.30	CNY 25.00	9.37M
2026-06-12	CNY 25.01	-3.21%	CNY 26.09	CNY 26.94	CNY 24.93	8.08M
2026-06-11	CNY 25.84	-3.87%	CNY 26.44	CNY 26.57	CNY 25.50	6.70M
2026-06-10	CNY 26.88	+0.45%	CNY 26.35	CNY 27.43	CNY 25.24	10.85M
2026-06-09	CNY 26.76	-2.09%	CNY 27.38	CNY 27.60	CNY 26.25	11.12M
2026-06-08	CNY 27.33	+6.26%	CNY 25.01	CNY 29.08	CNY 24.57	17.03M
2026-06-05	CNY 25.72	-1.30%	CNY 26.48	CNY 26.66	CNY 24.80	6.04M
2026-06-04	CNY 26.06	-1.77%	CNY 26.24	CNY 26.59	CNY 25.58	4.99M
2026-06-03	CNY 26.53	-0.86%	CNY 26.69	CNY 27.70	CNY 25.96	7.27M
2026-06-02	CNY 26.76	-1.47%	CNY 26.92	CNY 27.46	CNY 25.95	6.89M
2026-06-01	CNY 27.16	+0.93%	CNY 26.60	CNY 27.46	CNY 26.16	6.71M
2026-05-29	CNY 26.91	-7.30%	CNY 29.01	CNY 29.04	CNY 26.65	7.87M
2026-05-28	CNY 29.03	-1.76%	CNY 29.94	CNY 30.15	CNY 28.30	7.47M
2026-05-27	CNY 29.55	-5.47%	CNY 31.21	CNY 31.40	CNY 29.19	8.08M
2026-05-26	CNY 31.26	-5.70%	CNY 33.01	CNY 33.01	CNY 31.12	7.83M

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 18.59	-2.21%	CNY 19.21	CNY 19.30	CNY 18.51	3.06M
2026-09-29	CNY 19.01	+0.21%	CNY 19.07	CNY 19.23	CNY 18.71	2.97M
2026-09-28	CNY 18.97	-5.76%	CNY 20.05	CNY 20.08	CNY 18.66	4.22M
2026-09-24	CNY 20.13	+0.10%	CNY 20.22	CNY 20.57	CNY 19.92	4.54M
2026-09-23	CNY 20.11	-0.84%	CNY 20.17	CNY 20.50	CNY 19.92	3.88M
2026-09-22	CNY 20.28	-1.22%	CNY 21.00	CNY 21.27	CNY 20.20	6.37M
2026-09-21	CNY 20.53	+5.28%	CNY 19.60	CNY 21.13	CNY 19.52	7.50M
2026-09-18	CNY 19.50	+3.72%	CNY 19.00	CNY 19.63	CNY 18.80	4.49M
2026-09-17	CNY 18.80	+0.64%	CNY 18.60	CNY 18.89	CNY 18.39	4.22M
2026-09-16	CNY 18.68	+3.09%	CNY 18.12	CNY 18.77	CNY 17.86	5.21M
2026-09-15	CNY 18.12	-2.95%	CNY 18.55	CNY 18.70	CNY 18.08	4.22M
2026-09-14	CNY 18.67	-0.95%	CNY 18.55	CNY 18.98	CNY 18.35	3.68M
2026-09-11	CNY 18.85	-4.61%	CNY 19.71	CNY 19.71	CNY 18.40	5.77M
2026-09-10	CNY 19.76	-4.95%	CNY 20.53	CNY 20.78	CNY 19.70	5.96M
2026-09-09	CNY 20.79	-1.61%	CNY 21.10	CNY 21.33	CNY 20.51	8.22M
2026-09-08	CNY 21.13	+3.63%	CNY 20.50	CNY 21.28	CNY 19.97	8.39M
2026-09-07	CNY 20.39	+4.89%	CNY 19.43	CNY 20.83	CNY 19.19	8.91M
2026-09-04	CNY 19.44	-1.27%	CNY 19.85	CNY 20.27	CNY 19.23	5.12M
2026-09-03	CNY 19.69	0.00%	CNY 19.78	CNY 19.96	CNY 19.38	3.68M
2026-09-02	CNY 19.69	-0.51%	CNY 19.72	CNY 19.92	CNY 19.39	3.47M
2026-09-01	CNY 19.79	-1.44%	CNY 20.03	CNY 20.03	CNY 19.50	4.43M
2026-08-31	CNY 20.08	+1.98%	CNY 19.50	CNY 20.19	CNY 19.28	4.89M
2026-08-28	CNY 19.69	-1.94%	CNY 20.00	CNY 20.23	CNY 19.61	4.68M
2026-08-27	CNY 20.08	+1.83%	CNY 19.49	CNY 20.19	CNY 19.38	4.46M
2026-08-26	CNY 19.72	-0.85%	CNY 19.89	CNY 20.03	CNY 19.16	4.49M
2026-08-25	CNY 19.89	+2.37%	CNY 19.45	CNY 20.08	CNY 18.76	4.29M
2026-08-24	CNY 19.43	-1.92%	CNY 19.77	CNY 19.79	CNY 18.87	4.76M
2026-08-21	CNY 19.81	+0.46%	CNY 19.60	CNY 19.98	CNY 19.14	4.94M
2026-08-20	CNY 19.72	+0.66%	CNY 19.74	CNY 20.34	CNY 19.41	6.33M
2026-08-19	CNY 19.59	-9.93%	CNY 22.40	CNY 22.58	CNY 19.46	9.66M
2026-08-18	CNY 21.75	+0.32%	CNY 21.72	CNY 21.97	CNY 21.32	6.59M
2026-08-17	CNY 21.68	+5.24%	CNY 20.62	CNY 21.87	CNY 20.33	8.54M
2026-08-14	CNY 20.60	+1.83%	CNY 20.23	CNY 21.00	CNY 20.09	8.25M
2026-08-13	CNY 20.23	-3.16%	CNY 20.89	CNY 21.30	CNY 20.22	5.42M
2026-08-12	CNY 20.89	+1.90%	CNY 20.51	CNY 21.15	CNY 20.25	5.20M
2026-08-11	CNY 20.50	-0.39%	CNY 20.38	CNY 20.85	CNY 19.84	6.40M
2026-08-10	CNY 20.58	+0.44%	CNY 21.00	CNY 21.10	CNY 19.78	6.73M
2026-08-07	CNY 20.49	+1.29%	CNY 20.28	CNY 20.52	CNY 19.41	9.59M
2026-08-06	CNY 20.23	+4.71%	CNY 18.99	CNY 20.57	CNY 18.99	10.84M
2026-08-05	CNY 19.32	+5.17%	CNY 18.33	CNY 19.47	CNY 18.21	8.03M
2026-08-04	CNY 18.37	+2.11%	CNY 18.18	CNY 18.56	CNY 17.87	6.48M
2026-08-03	CNY 17.99	+3.27%	CNY 17.58	CNY 18.35	CNY 17.37	6.86M
2026-07-31	CNY 17.42	+4.56%	CNY 17.66	CNY 18.22	CNY 17.32	8.34M
2026-07-30	CNY 16.66	-7.55%	CNY 18.06	CNY 18.06	CNY 16.48	9.35M
2026-07-29	CNY 18.02	-2.17%	CNY 18.22	CNY 18.55	CNY 17.39	9.72M
2026-07-28	CNY 18.42	-6.21%	CNY 19.18	CNY 19.90	CNY 18.25	6.58M
2026-07-27	CNY 19.64	+4.36%	CNY 18.87	CNY 19.74	CNY 18.48	6.66M
2026-07-24	CNY 18.82	-2.99%	CNY 19.17	CNY 19.75	CNY 18.53	5.80M
2026-07-23	CNY 19.40	-1.32%	CNY 19.67	CNY 20.27	CNY 19.00	6.14M
2026-07-22	CNY 19.66	-4.56%	CNY 20.00	CNY 21.36	CNY 19.44	10.66M
2026-07-21	CNY 20.60	+3.36%	CNY 19.77	CNY 20.68	CNY 17.00	16.01M
2026-07-20	CNY 19.93	-19.99%	CNY 24.28	CNY 24.34	CNY 19.93	12.30M
2026-07-17	CNY 24.91	-6.70%	CNY 26.42	CNY 26.53	CNY 22.80	9.03M
2026-07-16	CNY 26.70	-10.46%	CNY 29.02	CNY 29.81	CNY 26.60	9.60M
2026-07-15	CNY 29.82	+2.62%	CNY 29.36	CNY 30.60	CNY 28.50	6.85M
2026-07-14	CNY 29.06	0.00%	CNY 29.09	CNY 29.59	CNY 27.50	7.89M
2026-07-13	CNY 29.06	-15.65%	CNY 34.05	CNY 35.14	CNY 28.88	13.37M
2026-07-10	CNY 34.45	+8.33%	CNY 32.50	CNY 36.05	CNY 32.00	15.53M
2026-07-09	CNY 31.80	+9.35%	CNY 29.50	CNY 32.27	CNY 28.16	8.90M
2026-07-08	CNY 29.08	-5.95%	CNY 31.00	CNY 31.22	CNY 28.87	8.47M
2026-07-07	CNY 30.92	-6.67%	CNY 33.14	CNY 33.85	CNY 30.79	9.53M
2026-07-06	CNY 33.13	-6.07%	CNY 35.27	CNY 35.28	CNY 32.50	12.47M
2026-07-03	CNY 35.27	+2.59%	CNY 34.46	CNY 37.20	CNY 34.22	16.72M
2026-07-02	CNY 34.38	+0.82%	CNY 33.50	CNY 35.35	CNY 33.01	11.71M
2026-07-01	CNY 34.10	+0.12%	CNY 33.61	CNY 35.15	CNY 33.25	9.60M
2026-06-30	CNY 34.06	+3.59%	CNY 32.60	CNY 34.82	CNY 32.02	11.69M
2026-06-29	CNY 32.88	-0.36%	CNY 32.51	CNY 35.35	CNY 31.62	14.52M
2026-06-26	CNY 33.00	+6.80%	CNY 31.52	CNY 34.49	CNY 30.93	16.79M
2026-06-25	CNY 30.90	-2.86%	CNY 32.65	CNY 34.15	CNY 30.68	14.58M
2026-06-24	CNY 31.81	+1.31%	CNY 31.09	CNY 32.76	CNY 30.06	15.09M
2026-06-23	CNY 31.40	+5.80%	CNY 30.50	CNY 32.33	CNY 29.12	15.82M
2026-06-22	CNY 29.68	-6.31%	CNY 31.40	CNY 31.59	CNY 28.89	10.24M
2026-06-18	CNY 31.68	-0.69%	CNY 31.78	CNY 32.43	CNY 31.01	9.47M
2026-06-17	CNY 31.90	-1.30%	CNY 32.27	CNY 32.27	CNY 30.80	17.74M
2026-06-16	CNY 32.32	+20.01%	CNY 26.89	CNY 32.32	CNY 26.80	7.40M
2026-06-15	CNY 26.93	+7.68%	CNY 25.11	CNY 27.30	CNY 25.00	9.37M
2026-06-12	CNY 25.01	-3.21%	CNY 26.09	CNY 26.94	CNY 24.93	8.08M
2026-06-11	CNY 25.84	-3.87%	CNY 26.44	CNY 26.57	CNY 25.50	6.70M
2026-06-10	CNY 26.88	+0.45%	CNY 26.35	CNY 27.43	CNY 25.24	10.85M
2026-06-09	CNY 26.76	-2.09%	CNY 27.38	CNY 27.60	CNY 26.25	11.12M
2026-06-08	CNY 27.33	+6.26%	CNY 25.01	CNY 29.08	CNY 24.57	17.03M
2026-06-05	CNY 25.72	-1.30%	CNY 26.48	CNY 26.66	CNY 24.80	6.04M
2026-06-04	CNY 26.06	-1.77%	CNY 26.24	CNY 26.59	CNY 25.58	4.99M
2026-06-03	CNY 26.53	-0.86%	CNY 26.69	CNY 27.70	CNY 25.96	7.27M
2026-06-02	CNY 26.76	-1.47%	CNY 26.92	CNY 27.46	CNY 25.95	6.89M
2026-06-01	CNY 27.16	+0.93%	CNY 26.60	CNY 27.46	CNY 26.16	6.71M
2026-05-29	CNY 26.91	-7.30%	CNY 29.01	CNY 29.04	CNY 26.65	7.87M
2026-05-28	CNY 29.03	-1.76%	CNY 29.94	CNY 30.15	CNY 28.30	7.47M
2026-05-27	CNY 29.55	-5.47%	CNY 31.21	CNY 31.40	CNY 29.19	8.08M
2026-05-26	CNY 31.26	-5.70%	CNY 33.01	CNY 33.01	CNY 31.12	7.83M