Dawning Information Industry Co., Ltd. Class A 603019
SSE · China · Electronic Technology
CNY 79.52-0.88 (-1.09%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 79.52 | -1.09% | CNY 80.70 | CNY 80.86 | CNY 79.25 | 13.25M |
| 2026-09-29 | CNY 80.40 | +0.47% | CNY 80.02 | CNY 80.74 | CNY 79.88 | 10.34M |
| 2026-09-28 | CNY 80.02 | -2.62% | CNY 82.20 | CNY 82.49 | CNY 80.00 | 22.16M |
| 2026-09-24 | CNY 82.17 | -1.59% | CNY 83.11 | CNY 83.42 | CNY 82.10 | 12.99M |
| 2026-09-23 | CNY 83.50 | -1.38% | CNY 84.36 | CNY 84.67 | CNY 83.43 | 17.23M |
| 2026-09-22 | CNY 84.67 | +0.87% | CNY 86.90 | CNY 87.22 | CNY 84.35 | 34.27M |
| 2026-09-21 | CNY 83.94 | -0.43% | CNY 84.62 | CNY 84.98 | CNY 83.58 | 20.52M |
| 2026-09-18 | CNY 84.30 | +1.96% | CNY 83.49 | CNY 84.38 | CNY 83.01 | 28.50M |
| 2026-09-17 | CNY 82.68 | -0.74% | CNY 82.52 | CNY 83.38 | CNY 82.26 | 16.96M |
| 2026-09-16 | CNY 83.30 | +1.51% | CNY 81.95 | CNY 83.32 | CNY 81.58 | 20.99M |
| 2026-09-15 | CNY 82.06 | +0.11% | CNY 81.60 | CNY 82.58 | CNY 81.47 | 14.00M |
| 2026-09-14 | CNY 81.97 | -0.34% | CNY 81.60 | CNY 83.10 | CNY 81.03 | 16.78M |
| 2026-09-11 | CNY 82.25 | -0.12% | CNY 81.73 | CNY 82.34 | CNY 80.68 | 21.62M |
| 2026-09-10 | CNY 82.35 | -0.10% | CNY 82.10 | CNY 82.81 | CNY 81.70 | 12.94M |
| 2026-09-09 | CNY 82.43 | -0.13% | CNY 83.00 | CNY 83.12 | CNY 82.08 | 14.05M |
| 2026-09-08 | CNY 82.54 | -1.01% | CNY 83.50 | CNY 83.78 | CNY 82.28 | 18.84M |
| 2026-09-07 | CNY 83.38 | +0.83% | CNY 83.00 | CNY 83.56 | CNY 81.88 | 20.93M |
| 2026-09-04 | CNY 82.69 | -1.97% | CNY 85.16 | CNY 85.35 | CNY 82.14 | 33.65M |
| 2026-09-03 | CNY 84.35 | -1.10% | CNY 86.18 | CNY 86.30 | CNY 84.30 | 20.75M |
| 2026-09-02 | CNY 85.29 | -1.59% | CNY 85.39 | CNY 86.26 | CNY 84.81 | 23.22M |
| 2026-09-01 | CNY 86.67 | -1.81% | CNY 88.00 | CNY 88.01 | CNY 86.53 | 27.31M |
| 2026-08-31 | CNY 88.27 | +2.85% | CNY 84.51 | CNY 88.69 | CNY 84.28 | 42.32M |
| 2026-08-28 | CNY 85.82 | -0.83% | CNY 86.60 | CNY 87.35 | CNY 85.75 | 26.45M |
| 2026-08-27 | CNY 86.54 | +2.72% | CNY 85.00 | CNY 87.26 | CNY 84.90 | 38.28M |
| 2026-08-26 | CNY 84.25 | +1.27% | CNY 84.00 | CNY 84.65 | CNY 82.73 | 22.08M |
| 2026-08-25 | CNY 83.19 | +1.23% | CNY 81.25 | CNY 83.67 | CNY 81.07 | 20.69M |
| 2026-08-24 | CNY 82.18 | -2.29% | CNY 84.21 | CNY 84.50 | CNY 81.10 | 29.40M |
| 2026-08-21 | CNY 84.11 | -0.27% | CNY 83.88 | CNY 84.65 | CNY 83.29 | 22.04M |
| 2026-08-20 | CNY 84.34 | -0.78% | CNY 85.30 | CNY 85.58 | CNY 83.83 | 27.15M |
| 2026-08-19 | CNY 85.00 | -5.42% | CNY 87.91 | CNY 87.92 | CNY 83.79 | 53.92M |
| 2026-08-18 | CNY 89.87 | -0.76% | CNY 90.03 | CNY 90.30 | CNY 88.26 | 41.40M |
| 2026-08-17 | CNY 90.56 | +1.34% | CNY 89.50 | CNY 90.56 | CNY 89.16 | 43.83M |
| 2026-08-14 | CNY 89.36 | -0.30% | CNY 89.65 | CNY 90.76 | CNY 88.08 | 50.14M |
| 2026-08-13 | CNY 89.63 | +3.71% | CNY 87.29 | CNY 92.47 | CNY 87.28 | 83.57M |
| 2026-08-12 | CNY 86.42 | +0.08% | CNY 86.98 | CNY 87.20 | CNY 86.00 | 26.87M |
| 2026-08-11 | CNY 86.35 | +0.13% | CNY 85.76 | CNY 87.59 | CNY 84.87 | 31.75M |
| 2026-08-10 | CNY 86.24 | -2.85% | CNY 89.80 | CNY 89.80 | CNY 85.98 | 47.85M |
| 2026-08-07 | CNY 88.77 | +1.10% | CNY 87.34 | CNY 89.45 | CNY 86.59 | 50.70M |
| 2026-08-06 | CNY 87.80 | -0.96% | CNY 87.00 | CNY 88.96 | CNY 86.25 | 45.18M |
| 2026-08-05 | CNY 88.65 | +3.62% | CNY 85.80 | CNY 89.25 | CNY 85.51 | 64.28M |
| 2026-08-04 | CNY 85.55 | +2.22% | CNY 84.05 | CNY 85.60 | CNY 83.23 | 46.19M |
| 2026-08-03 | CNY 83.69 | +0.28% | CNY 83.54 | CNY 85.99 | CNY 83.08 | 39.95M |
| 2026-07-31 | CNY 83.46 | +3.04% | CNY 85.86 | CNY 86.38 | CNY 83.38 | 54.48M |
| 2026-07-30 | CNY 81.00 | -6.51% | CNY 85.49 | CNY 86.65 | CNY 80.55 | 67.07M |
| 2026-07-29 | CNY 86.64 | -5.93% | CNY 94.40 | CNY 94.40 | CNY 85.02 | 75.04M |
| 2026-07-28 | CNY 92.10 | -4.80% | CNY 94.99 | CNY 95.85 | CNY 91.00 | 58.44M |
| 2026-07-27 | CNY 96.74 | -0.78% | CNY 97.00 | CNY 97.88 | CNY 92.51 | 56.69M |
| 2026-07-24 | CNY 97.50 | -0.33% | CNY 95.80 | CNY 101.50 | CNY 95.80 | 67.33M |
| 2026-07-23 | CNY 97.82 | -4.24% | CNY 103.60 | CNY 104.14 | CNY 97.16 | 88.24M |
| 2026-07-22 | CNY 102.15 | +4.36% | CNY 97.00 | CNY 105.43 | CNY 96.33 | 125.99M |
| 2026-07-21 | CNY 97.88 | +7.51% | CNY 93.18 | CNY 98.20 | CNY 85.05 | 114.30M |
| 2026-07-20 | CNY 91.04 | +3.58% | CNY 90.86 | CNY 95.96 | CNY 88.88 | 95.28M |
| 2026-07-17 | CNY 87.89 | -10.00% | CNY 96.67 | CNY 98.64 | CNY 87.89 | 97.63M |
| 2026-07-16 | CNY 97.66 | +0.93% | CNY 93.50 | CNY 101.32 | CNY 92.01 | 85.88M |
| 2026-07-15 | CNY 96.76 | -5.04% | CNY 99.00 | CNY 101.50 | CNY 95.68 | 76.53M |
| 2026-07-14 | CNY 101.90 | -3.99% | CNY 107.68 | CNY 108.39 | CNY 95.66 | 119.96M |
| 2026-07-13 | CNY 106.13 | -1.27% | CNY 110.00 | CNY 113.00 | CNY 103.00 | 123.80M |
| 2026-07-10 | CNY 107.50 | +3.38% | CNY 103.48 | CNY 113.00 | CNY 102.70 | 159.88M |
| 2026-07-09 | CNY 103.99 | +5.95% | CNY 98.17 | CNY 104.70 | CNY 96.18 | 124.64M |
| 2026-07-08 | CNY 98.15 | +4.97% | CNY 97.88 | CNY 101.15 | CNY 95.39 | 120.60M |
| 2026-07-07 | CNY 93.50 | -1.12% | CNY 93.53 | CNY 96.74 | CNY 92.74 | 59.99M |
| 2026-07-06 | CNY 94.56 | +2.03% | CNY 94.11 | CNY 95.92 | CNY 91.20 | 81.11M |
| 2026-07-03 | CNY 92.68 | -1.99% | CNY 93.55 | CNY 96.60 | CNY 92.60 | 79.01M |
| 2026-07-02 | CNY 94.56 | -7.70% | CNY 98.70 | CNY 99.98 | CNY 94.01 | 94.09M |
| 2026-07-01 | CNY 102.45 | -4.46% | CNY 107.59 | CNY 109.60 | CNY 100.98 | 142.47M |
| 2026-06-30 | CNY 107.23 | +10.00% | CNY 98.01 | CNY 107.23 | CNY 98.01 | 146.38M |
| 2026-06-29 | CNY 97.48 | -1.30% | CNY 99.00 | CNY 101.30 | CNY 94.50 | 97.69M |
| 2026-06-26 | CNY 98.76 | +0.96% | CNY 98.00 | CNY 102.00 | CNY 96.65 | 150.87M |
| 2026-06-25 | CNY 97.82 | +10.00% | CNY 93.00 | CNY 97.82 | CNY 92.16 | 131.75M |
| 2026-06-24 | CNY 88.93 | +2.15% | CNY 86.70 | CNY 89.66 | CNY 85.00 | 51.84M |
| 2026-06-23 | CNY 87.06 | -2.20% | CNY 89.50 | CNY 91.56 | CNY 86.48 | 53.74M |
| 2026-06-22 | CNY 89.02 | +0.38% | CNY 88.75 | CNY 89.33 | CNY 86.50 | 50.08M |
| 2026-06-18 | CNY 88.68 | +2.51% | CNY 86.51 | CNY 89.64 | CNY 86.00 | 56.31M |
| 2026-06-17 | CNY 86.51 | +2.42% | CNY 83.50 | CNY 86.56 | CNY 83.40 | 44.20M |
| 2026-06-16 | CNY 84.47 | -1.15% | CNY 85.70 | CNY 85.77 | CNY 83.78 | 36.33M |
| 2026-06-15 | CNY 85.45 | +4.02% | CNY 83.26 | CNY 85.48 | CNY 82.58 | 40.45M |
| 2026-06-12 | CNY 82.15 | +0.96% | CNY 83.00 | CNY 83.47 | CNY 82.00 | 34.98M |
| 2026-06-11 | CNY 81.37 | -1.61% | CNY 81.00 | CNY 82.44 | CNY 80.51 | 31.96M |
| 2026-06-10 | CNY 82.70 | +2.86% | CNY 81.87 | CNY 86.33 | CNY 81.87 | 64.65M |
| 2026-06-09 | CNY 80.40 | +2.41% | CNY 79.60 | CNY 80.49 | CNY 78.90 | 30.63M |
| 2026-06-08 | CNY 78.51 | -4.69% | CNY 79.90 | CNY 80.69 | CNY 77.77 | 42.72M |
| 2026-06-05 | CNY 82.37 | -2.41% | CNY 83.67 | CNY 84.82 | CNY 82.14 | 38.64M |
| 2026-06-04 | CNY 84.40 | -2.22% | CNY 85.00 | CNY 86.21 | CNY 84.12 | 33.94M |
| 2026-06-03 | CNY 86.32 | +0.35% | CNY 85.56 | CNY 88.78 | CNY 85.06 | 44.76M |
| 2026-06-02 | CNY 86.02 | +0.73% | CNY 86.03 | CNY 86.54 | CNY 83.45 | 38.63M |
| 2026-06-01 | CNY 85.40 | -3.20% | CNY 88.50 | CNY 89.54 | CNY 85.36 | 40.36M |
| 2026-05-29 | CNY 88.22 | -3.32% | CNY 93.30 | CNY 94.00 | CNY 87.89 | 53.15M |
| 2026-05-28 | CNY 91.25 | +0.29% | CNY 90.92 | CNY 92.16 | CNY 89.00 | 48.13M |
| 2026-05-27 | CNY 90.99 | -3.54% | CNY 94.09 | CNY 95.96 | CNY 90.29 | 59.12M |
| 2026-05-26 | CNY 94.33 | -2.20% | CNY 95.90 | CNY 95.98 | CNY 91.91 | 68.75M |