Comparing Back to the side-by-side chart ↗
Dawning Information Industry Co Ltd (603019.SHG) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 69.49 | 71.57 | 69.16 | 70.48 | +5.21% | 41,717,790 |
| 2026-10-15 | 66.50 | 67.57 | 66.11 | 66.99 | -2.96% | 29,857,839 |
| 2026-10-14 | 72.67 | 72.67 | 69.00 | 69.03 | -5.18% | 27,985,267 |
| 2026-10-13 | 72.28 | 73.40 | 70.26 | 72.80 | -0.95% | 23,904,636 |
| 2026-10-12 | 74.84 | 75.36 | 73.12 | 73.50 | -2.48% | 16,983,212 |
| 2026-10-09 | 76.39 | 76.63 | 72.61 | 75.37 | -1.84% | 27,381,118 |
| 2026-10-08 | 79.80 | 80.14 | 76.20 | 76.78 | -3.45% | 22,088,407 |
| 2026-09-30 | 80.70 | 80.86 | 79.25 | 79.52 | -1.09% | 13,254,956 |
| 2026-09-29 | 80.02 | 80.74 | 79.88 | 80.40 | +0.47% | 10,335,208 |
| 2026-09-28 | 82.20 | 82.49 | 80.00 | 80.02 | -2.62% | 22,159,757 |
| 2026-09-24 | 83.11 | 83.42 | 82.10 | 82.17 | -1.59% | 12,994,309 |
| 2026-09-23 | 84.36 | 84.67 | 83.43 | 83.50 | -1.38% | 17,228,854 |
| 2026-09-22 | 86.90 | 87.22 | 84.35 | 84.67 | +0.87% | 34,271,508 |
| 2026-09-21 | 84.62 | 84.98 | 83.58 | 83.94 | -0.43% | 20,520,056 |
| 2026-09-18 | 83.49 | 84.38 | 83.01 | 84.30 | +1.96% | 28,502,218 |
| 2026-09-17 | 82.52 | 83.38 | 82.26 | 82.68 | -0.74% | 16,960,247 |
| 2026-09-16 | 81.95 | 83.32 | 81.58 | 83.30 | +1.51% | 20,994,083 |
| 2026-09-15 | 81.60 | 82.58 | 81.47 | 82.06 | +0.11% | 14,002,587 |
| 2026-09-14 | 81.60 | 83.10 | 81.03 | 81.97 | -0.34% | 16,775,846 |
| 2026-09-11 | 81.73 | 82.34 | 80.68 | 82.25 | -0.12% | 21,622,953 |
| 2026-09-10 | 82.10 | 82.81 | 81.70 | 82.35 | -0.10% | 12,935,071 |
| 2026-09-09 | 83.00 | 83.12 | 82.08 | 82.43 | -0.13% | 14,049,648 |
| 2026-09-08 | 83.50 | 83.78 | 82.28 | 82.54 | -1.01% | 18,837,940 |
| 2026-09-07 | 83.00 | 83.56 | 81.88 | 83.38 | +0.83% | 20,930,739 |
| 2026-09-04 | 85.16 | 85.35 | 82.14 | 82.69 | -1.97% | 33,647,741 |
| 2026-09-03 | 86.18 | 86.30 | 84.30 | 84.35 | -1.10% | 20,745,232 |
| 2026-09-02 | 85.39 | 86.26 | 84.81 | 85.29 | -1.59% | 23,219,087 |
| 2026-09-01 | 88.00 | 88.01 | 86.53 | 86.67 | -1.81% | 27,314,116 |
| 2026-08-31 | 84.51 | 88.69 | 84.28 | 88.27 | +2.85% | 42,315,120 |
| 2026-08-28 | 86.60 | 87.35 | 85.75 | 85.82 | -0.83% | 26,450,354 |
| 2026-08-27 | 85.00 | 87.26 | 84.90 | 86.54 | +2.72% | 38,277,118 |
| 2026-08-26 | 84.00 | 84.65 | 82.73 | 84.25 | +1.27% | 22,081,797 |
| 2026-08-25 | 81.25 | 83.67 | 81.07 | 83.19 | +1.23% | 20,693,942 |
| 2026-08-24 | 84.21 | 84.50 | 81.10 | 82.18 | -2.29% | 29,399,854 |
| 2026-08-21 | 83.88 | 84.65 | 83.29 | 84.11 | -0.27% | 22,044,853 |
| 2026-08-20 | 85.30 | 85.58 | 83.83 | 84.34 | -0.78% | 27,149,912 |
| 2026-08-19 | 87.91 | 87.92 | 83.79 | 85.00 | -5.42% | 53,924,452 |
| 2026-08-18 | 90.03 | 90.30 | 88.26 | 89.87 | -0.76% | 41,399,878 |
| 2026-08-17 | 89.50 | 90.56 | 89.16 | 90.56 | +1.34% | 43,830,987 |
| 2026-08-14 | 89.65 | 90.76 | 88.08 | 89.36 | -0.30% | 50,142,174 |
| 2026-08-13 | 87.29 | 92.47 | 87.28 | 89.63 | +3.71% | 83,568,145 |
| 2026-08-12 | 86.98 | 87.20 | 86.00 | 86.42 | +0.08% | 26,869,584 |
| 2026-08-11 | 85.76 | 87.59 | 84.87 | 86.35 | +0.13% | 31,748,746 |
| 2026-08-10 | 89.80 | 89.80 | 85.98 | 86.24 | -2.85% | 47,852,821 |
| 2026-08-07 | 87.34 | 89.45 | 86.59 | 88.77 | +1.10% | 50,701,497 |
| 2026-08-06 | 87.00 | 88.96 | 86.25 | 87.80 | -0.96% | 45,182,019 |
| 2026-08-05 | 85.80 | 89.25 | 85.51 | 88.65 | +3.62% | 64,282,774 |
| 2026-08-04 | 84.05 | 85.60 | 83.23 | 85.55 | +2.22% | 46,185,724 |
| 2026-08-03 | 83.54 | 85.99 | 83.08 | 83.69 | +0.28% | 39,952,261 |
| 2026-07-31 | 85.86 | 86.38 | 83.38 | 83.46 | +3.04% | 54,482,366 |
| 2026-07-30 | 85.49 | 86.65 | 80.55 | 81.00 | -6.51% | 67,066,681 |
| 2026-07-29 | 94.40 | 94.40 | 85.02 | 86.64 | -5.93% | 75,039,237 |
| 2026-07-28 | 94.99 | 95.85 | 91.00 | 92.10 | -4.80% | 58,441,614 |
| 2026-07-27 | 97.00 | 97.88 | 92.51 | 96.74 | -0.78% | 56,689,868 |
| 2026-07-24 | 95.80 | 101.50 | 95.80 | 97.50 | -0.33% | 67,333,194 |
| 2026-07-23 | 103.60 | 104.14 | 97.16 | 97.82 | -4.24% | 88,235,733 |
| 2026-07-22 | 97.00 | 105.43 | 96.33 | 102.15 | +4.36% | 125,994,575 |
| 2026-07-21 | 93.18 | 98.20 | 85.05 | 97.88 | +7.51% | 114,298,219 |
| 2026-07-20 | 90.86 | 95.96 | 88.88 | 91.04 | +3.58% | 95,276,529 |
| 2026-07-17 | 96.67 | 98.64 | 87.89 | 87.89 | -10.00% | 97,625,989 |
| 2026-07-16 | 93.50 | 101.32 | 92.01 | 97.66 | +0.93% | 85,878,060 |
| 2026-07-15 | 99.00 | 101.50 | 95.68 | 96.76 | -5.04% | 76,532,082 |
| 2026-07-14 | 107.68 | 108.39 | 95.66 | 101.90 | -3.99% | 119,955,599 |
| 2026-07-13 | 110.00 | 113.00 | 103.00 | 106.13 | -1.27% | 123,798,266 |
| 2026-07-10 | 103.48 | 113.00 | 102.70 | 107.50 | +3.38% | 159,883,792 |
| 2026-07-09 | 98.17 | 104.70 | 96.18 | 103.99 | +5.95% | 124,637,007 |
| 2026-07-08 | 97.88 | 101.15 | 95.39 | 98.15 | +4.97% | 120,597,192 |
| 2026-07-07 | 93.53 | 96.74 | 92.74 | 93.50 | -1.12% | 59,988,074 |
| 2026-07-06 | 94.11 | 95.92 | 91.20 | 94.56 | +2.03% | 81,113,294 |
| 2026-07-03 | 93.55 | 96.60 | 92.60 | 92.68 | -1.99% | 79,011,947 |
| 2026-07-02 | 98.70 | 99.98 | 94.01 | 94.56 | -7.70% | 94,094,730 |
| 2026-07-01 | 107.59 | 109.60 | 100.98 | 102.45 | -4.46% | 142,474,600 |
| 2026-06-30 | 98.01 | 107.23 | 98.01 | 107.23 | +10.00% | 146,380,825 |
| 2026-06-29 | 99.00 | 101.30 | 94.50 | 97.48 | -1.30% | 97,691,604 |
| 2026-06-26 | 98.00 | 102.00 | 96.65 | 98.76 | +0.96% | 150,869,253 |
| 2026-06-25 | 93.00 | 97.82 | 92.16 | 97.82 | +10.00% | 131,745,995 |
| 2026-06-24 | 86.70 | 89.66 | 85.00 | 88.93 | +2.15% | 51,843,640 |
| 2026-06-23 | 89.50 | 91.56 | 86.48 | 87.06 | -2.20% | 53,740,613 |
| 2026-06-22 | 88.75 | 89.33 | 86.50 | 89.02 | +0.38% | 50,078,559 |
| 2026-06-18 | 86.51 | 89.64 | 86.00 | 88.68 | +2.51% | 56,308,517 |
| 2026-06-17 | 83.50 | 86.56 | 83.40 | 86.51 | +2.42% | 44,197,185 |
| 2026-06-16 | 85.70 | 85.77 | 83.78 | 84.47 | -1.15% | 36,332,320 |
| 2026-06-15 | 83.26 | 85.48 | 82.58 | 85.45 | +4.02% | 40,445,131 |
| 2026-06-12 | 83.00 | 83.47 | 82.00 | 82.15 | +0.96% | 34,984,022 |
| 2026-06-11 | 81.00 | 82.44 | 80.51 | 81.37 | -1.61% | 31,959,307 |
| 2026-06-10 | 81.87 | 86.33 | 81.87 | 82.70 | +2.86% | 64,650,591 |
| 2026-06-09 | 79.60 | 80.49 | 78.90 | 80.40 | +2.41% | 30,629,550 |
| 2026-06-08 | 79.90 | 80.69 | 77.77 | 78.51 | -4.69% | 42,722,324 |
| 2026-06-05 | 83.67 | 84.82 | 82.14 | 82.37 | -2.41% | 38,642,232 |
| 2026-06-04 | 85.00 | 86.21 | 84.12 | 84.40 | -2.22% | 33,937,489 |
| 2026-06-03 | 85.56 | 88.78 | 85.06 | 86.32 | +0.35% | 44,761,328 |
| 2026-06-02 | 86.03 | 86.54 | 83.45 | 86.02 | +0.73% | 38,634,389 |
| 2026-06-01 | 88.50 | 89.54 | 85.36 | 85.40 | -3.20% | 40,355,795 |
| 2026-05-29 | 93.30 | 94.00 | 87.89 | 88.22 | -3.32% | 53,148,485 |
| 2026-05-28 | 90.92 | 92.16 | 89.00 | 91.25 | +0.29% | 48,132,718 |
| 2026-05-27 | 94.09 | 95.96 | 90.29 | 90.99 | -3.54% | 59,121,026 |
| 2026-05-26 | 95.90 | 95.98 | 91.91 | 94.33 | -2.20% | 68,746,448 |
| 2026-05-25 | 95.30 | 96.45 | 93.60 | 96.45 | +1.74% | 66,580,004 |
| 2026-05-22 | 93.26 | 95.44 | 93.02 | 94.80 | +1.66% | 55,590,424 |
| 2026-05-21 | 100.86 | 101.00 | 92.98 | 93.25 | -5.21% | 83,566,206 |
| 2026-05-20 | 97.23 | 99.49 | 97.00 | 98.38 | +0.12% | 55,467,774 |
| 2026-05-19 | 98.00 | 98.55 | 95.00 | 98.26 | -0.45% | 64,716,682 |
| 2026-05-18 | 94.29 | 101.60 | 94.10 | 98.70 | +4.49% | 92,563,793 |
| 2026-05-15 | 97.52 | 99.36 | 94.00 | 94.46 | -3.21% | 80,334,020 |
| 2026-05-14 | 105.00 | 105.00 | 97.50 | 97.59 | -3.10% | 97,816,676 |
| 2026-05-13 | 96.00 | 101.00 | 95.02 | 100.71 | +3.38% | 82,187,002 |
| 2026-05-12 | 99.86 | 99.86 | 96.87 | 97.42 | -2.63% | 65,121,772 |
| 2026-05-11 | 99.00 | 101.00 | 97.40 | 100.05 | +3.89% | 91,207,709 |
| 2026-05-08 | 97.99 | 97.99 | 96.00 | 96.30 | -2.48% | 67,849,959 |
| 2026-05-07 | 99.80 | 99.80 | 97.49 | 98.75 | -1.05% | 73,949,215 |
| 2026-05-06 | 96.00 | 102.26 | 96.00 | 99.80 | +7.36% | 133,799,016 |
| 2026-04-30 | 90.98 | 93.38 | 90.05 | 92.96 | +2.81% | 63,818,423 |
| 2026-04-29 | 90.37 | 91.40 | 88.95 | 90.42 | -0.53% | 41,080,340 |
| 2026-04-28 | 93.01 | 94.69 | 90.46 | 90.90 | -3.54% | 63,257,026 |
| 2026-04-27 | 94.76 | 95.10 | 92.23 | 94.24 | +1.60% | 76,916,304 |
| 2026-04-24 | 93.06 | 94.46 | 90.53 | 92.76 | +1.18% | 82,527,225 |
| 2026-04-23 | 92.95 | 93.91 | 90.80 | 91.68 | -0.17% | 61,682,217 |
| 2026-04-22 | 89.00 | 91.88 | 88.70 | 91.84 | +2.73% | 49,666,950 |
| 2026-04-21 | 90.98 | 90.98 | 88.58 | 89.40 | -2.79% | 43,133,423 |
| 2026-04-20 | 90.43 | 94.28 | 90.30 | 91.97 | +2.28% | 67,375,429 |
| 2026-04-17 | 89.01 | 91.50 | 89.01 | 89.92 | +1.05% | 57,903,565 |
| 2026-04-16 | 88.99 | 89.69 | 88.07 | 88.99 | +0.79% | 37,004,493 |
| 2026-04-15 | 90.50 | 91.00 | 88.03 | 88.29 | -0.63% | 50,084,306 |
| 2026-04-14 | 89.53 | 89.78 | 87.79 | 88.85 | -0.16% | 43,827,084 |
| 2026-04-13 | 84.61 | 90.50 | 84.61 | 88.99 | +4.33% | 70,124,599 |
| 2026-04-10 | 84.00 | 86.86 | 83.94 | 85.30 | +2.40% | 46,789,241 |
| 2026-04-09 | 81.80 | 83.89 | 81.22 | 83.30 | +0.48% | 35,733,626 |
| 2026-04-08 | 80.10 | 82.90 | 79.93 | 82.90 | +6.36% | 45,458,177 |
| 2026-04-07 | 77.90 | 79.30 | 77.37 | 77.94 | +0.06% | 21,356,405 |
| 2026-04-03 | 78.08 | 78.78 | 76.78 | 77.89 | -0.24% | 20,261,437 |
| 2026-04-02 | 80.02 | 80.02 | 77.86 | 78.08 | -2.87% | 24,308,584 |
| 2026-04-01 | 80.14 | 80.81 | 79.63 | 80.39 | +2.28% | 25,126,229 |
| 2026-03-31 | 79.64 | 80.45 | 78.58 | 78.60 | -1.63% | 20,223,637 |
| 2026-03-30 | 80.05 | 80.65 | 79.06 | 79.90 | -1.88% | 26,097,928 |
| 2026-03-27 | 80.54 | 82.30 | 80.18 | 81.43 | -0.65% | 20,343,664 |
| 2026-03-26 | 83.18 | 84.49 | 81.75 | 81.96 | -1.31% | 26,275,585 |
| 2026-03-25 | 80.92 | 83.50 | 80.91 | 83.05 | +2.94% | 29,758,079 |
| 2026-03-24 | 80.60 | 80.90 | 78.50 | 80.68 | +1.38% | 25,785,944 |
| 2026-03-23 | 81.99 | 82.56 | 79.19 | 79.58 | -4.99% | 39,839,638 |
| 2026-03-20 | 85.20 | 87.02 | 83.75 | 83.76 | -1.19% | 39,572,575 |
| 2026-03-19 | 85.92 | 86.70 | 84.41 | 84.77 | -3.11% | 30,509,949 |
| 2026-03-18 | 85.39 | 87.69 | 84.68 | 87.49 | +2.46% | 29,996,608 |
| 2026-03-17 | 88.50 | 88.70 | 85.38 | 85.39 | -3.11% | 26,478,925 |
| 2026-03-16 | 88.02 | 88.56 | 85.80 | 88.13 | -1.09% | 33,261,784 |
| 2026-03-13 | 91.38 | 92.20 | 88.97 | 89.10 | -0.86% | 40,376,140 |
| 2026-03-12 | 88.05 | 92.59 | 87.63 | 89.87 | +2.07% | 61,539,320 |
| 2026-03-11 | 88.00 | 89.07 | 87.57 | 88.05 | -0.16% | 29,544,286 |
| 2026-03-10 | 88.50 | 89.57 | 86.90 | 88.19 | +1.82% | 40,499,214 |
| 2026-03-09 | 83.50 | 87.27 | 82.32 | 86.61 | +2.87% | 41,492,310 |
| 2026-03-06 | 84.58 | 85.45 | 83.66 | 84.19 | -0.71% | 21,640,859 |
| 2026-03-05 | 83.90 | 85.70 | 83.47 | 84.79 | +2.99% | 35,510,027 |
| 2026-03-04 | 81.00 | 84.16 | 80.60 | 82.33 | -1.14% | 31,009,317 |
| 2026-03-03 | 88.99 | 88.99 | 83.00 | 83.28 | -7.93% | 75,178,280 |
| 2026-03-02 | 90.00 | 91.31 | 89.67 | 90.45 | -1.88% | 36,417,339 |
| 2026-02-27 | 91.01 | 93.49 | 89.81 | 92.18 | +0.16% | 43,761,168 |
| 2026-02-26 | 90.83 | 92.51 | 89.90 | 92.03 | +1.56% | 38,537,639 |
| 2026-02-25 | 91.00 | 91.69 | 89.89 | 90.62 | -0.96% | 34,078,001 |
| 2026-02-24 | 93.50 | 93.87 | 91.20 | 91.50 | -0.22% | 32,230,103 |
| 2026-02-13 | 91.00 | 92.73 | 90.60 | 91.70 | -0.46% | 33,484,090 |
| 2026-02-12 | 90.38 | 92.22 | 89.72 | 92.12 | +3.07% | 40,901,213 |
| 2026-02-11 | 91.26 | 91.28 | 89.20 | 89.38 | -2.00% | 28,809,724 |
| 2026-02-10 | 91.23 | 93.00 | 90.98 | 91.20 | -0.03% | 42,151,039 |
| 2026-02-09 | 90.00 | 91.33 | 88.64 | 91.23 | +5.12% | 50,058,836 |
| 2026-02-06 | 85.40 | 87.44 | 85.05 | 86.79 | +1.63% | 29,250,684 |
| 2026-02-05 | 85.12 | 86.11 | 85.03 | 85.40 | -0.96% | 16,750,586 |
| 2026-02-04 | 87.30 | 87.30 | 85.62 | 86.23 | -1.73% | 28,970,919 |
| 2026-02-03 | 87.88 | 88.50 | 86.25 | 87.75 | +0.67% | 29,701,216 |
| 2026-02-02 | 89.00 | 89.76 | 87.10 | 87.17 | -2.90% | 29,269,873 |
| 2026-01-30 | 89.35 | 90.40 | 87.10 | 89.77 | +0.18% | 39,862,189 |
| 2026-01-29 | 91.55 | 92.17 | 89.58 | 89.61 | -2.13% | 45,929,872 |
| 2026-01-28 | 93.29 | 93.74 | 91.00 | 91.56 | -1.31% | 42,564,898 |
| 2026-01-27 | 93.25 | 93.58 | 90.83 | 92.78 | -0.48% | 41,127,186 |
| 2026-01-26 | 96.28 | 96.95 | 93.02 | 93.23 | -2.79% | 53,026,863 |
| 2026-01-23 | 95.98 | 96.95 | 94.50 | 95.91 | -1.07% | 59,904,894 |
| 2026-01-22 | 101.00 | 102.88 | 96.40 | 96.95 | -1.30% | 91,161,479 |
| 2026-01-21 | 91.28 | 98.88 | 91.17 | 98.23 | +6.93% | 124,277,946 |
| 2026-01-20 | 94.20 | 95.94 | 91.60 | 91.86 | -2.53% | 50,846,959 |
| 2026-01-19 | 94.35 | 95.08 | 92.71 | 94.24 | +0.81% | 52,647,278 |
| 2026-01-16 | 93.98 | 94.63 | 92.20 | 93.48 | +0.40% | 49,966,308 |
| 2026-01-15 | 93.01 | 93.98 | 91.81 | 93.11 | -0.34% | 45,127,226 |
| 2026-01-14 | 91.50 | 94.99 | 91.41 | 93.43 | +2.11% | 73,386,479 |
| 2026-01-13 | 96.02 | 96.68 | 91.42 | 91.50 | -4.68% | 71,201,935 |
| 2026-01-12 | 93.64 | 96.87 | 92.89 | 95.99 | +2.84% | 77,538,849 |
| 2026-01-09 | 93.00 | 93.79 | 91.25 | 93.34 | +0.37% | 64,511,002 |
| 2026-01-08 | 89.50 | 95.93 | 89.50 | 93.00 | +4.33% | 99,676,468 |
| 2026-01-07 | 89.50 | 90.24 | 88.43 | 89.14 | -0.37% | 47,022,765 |
| 2026-01-06 | 88.00 | 91.41 | 87.60 | 89.47 | +1.90% | 71,000,823 |
| 2026-01-05 | 85.82 | 87.96 | 85.82 | 87.80 | +2.52% | 60,029,519 |
| 2025-12-31 | 85.41 | 87.00 | 84.58 | 85.64 | +0.29% | 42,798,528 |
| 2025-12-30 | 85.00 | 86.82 | 84.77 | 85.39 | +0.23% | 39,037,802 |
| 2025-12-29 | 85.81 | 86.75 | 85.00 | 85.19 | -0.72% | 44,016,142 |
| 2025-12-26 | 86.77 | 86.78 | 85.21 | 85.81 | -1.00% | 43,440,716 |
| 2025-12-25 | 87.18 | 87.50 | 86.00 | 86.68 | -0.54% | 34,692,792 |
| 2025-12-24 | 87.67 | 88.00 | 86.66 | 87.15 | -0.58% | 40,336,365 |
| 2025-12-23 | 87.42 | 88.40 | 86.50 | 87.66 | +0.26% | 43,259,641 |
| 2025-12-22 | 86.99 | 88.20 | 86.85 | 87.43 | +1.84% | 46,385,467 |
| 2025-12-19 | 85.97 | 87.30 | 85.35 | 85.85 | +1.14% | 42,943,037 |
| 2025-12-18 | 84.80 | 86.60 | 84.70 | 84.88 | -1.28% | 31,941,514 |
| 2025-12-17 | 83.49 | 86.20 | 82.95 | 85.98 | +3.94% | 54,774,034 |
| 2025-12-16 | 85.48 | 85.68 | 82.30 | 82.72 | -3.23% | 53,267,249 |
| 2025-12-15 | 87.94 | 88.66 | 85.43 | 85.48 | -3.90% | 54,756,724 |
| 2025-12-12 | 88.82 | 88.99 | 86.13 | 88.95 | -0.76% | 87,923,238 |
| 2025-12-11 | 89.02 | 90.92 | 88.46 | 89.63 | -0.54% | 99,495,490 |
| 2025-12-10 | 90.12 | 91.78 | 90.12 | 90.12 | -10.00% | 53,019,412 |
| 2025-12-09 | 100.30 | 102.28 | 99.92 | 100.13 | -1.18% | 36,408,820 |
| 2025-12-08 | 98.93 | 102.20 | 98.60 | 101.33 | +2.43% | 41,213,291 |
| 2025-12-05 | 98.59 | 99.63 | 96.80 | 98.93 | -0.90% | 34,997,787 |
| 2025-12-04 | 97.01 | 100.70 | 96.00 | 99.83 | +1.84% | 34,170,288 |
| 2025-12-03 | 99.62 | 100.26 | 97.60 | 98.03 | -1.59% | 25,301,754 |
| 2025-12-02 | 100.26 | 100.76 | 98.85 | 99.61 | -1.50% | 26,603,254 |
| 2025-12-01 | 102.30 | 102.30 | 99.00 | 101.13 | +1.99% | 46,602,163 |
| 2025-11-28 | 98.14 | 99.34 | 96.94 | 99.16 | +0.03% | 27,751,607 |
| 2025-11-27 | 99.22 | 104.01 | 99.00 | 99.13 | +1.39% | 57,947,117 |
| 2025-11-26 | 95.00 | 99.23 | 93.88 | 97.77 | +2.72% | 50,814,046 |
| 2025-11-25 | 96.55 | 97.18 | 94.68 | 95.18 | -0.44% | 39,354,172 |
| 2025-11-24 | 96.02 | 96.85 | 92.34 | 95.60 | -0.18% | 38,124,638 |
| 2025-11-21 | 97.98 | 98.80 | 95.67 | 95.77 | -4.19% | 32,567,653 |
| 2025-11-20 | 102.00 | 102.78 | 99.96 | 99.96 | -0.03% | 22,244,570 |
| 2025-11-19 | 99.90 | 101.41 | 99.24 | 99.99 | -0.44% | 22,433,149 |
| 2025-11-18 | 100.00 | 102.40 | 99.50 | 100.43 | -0.42% | 31,704,697 |
| 2025-11-17 | 100.31 | 103.30 | 99.84 | 100.85 | +0.15% | 29,864,909 |
| 2025-11-14 | 103.00 | 103.57 | 100.69 | 100.70 | -4.59% | 38,653,389 |
| 2025-11-13 | 104.55 | 106.38 | 103.58 | 105.55 | +0.97% | 27,087,473 |
| 2025-11-12 | 105.00 | 105.76 | 103.50 | 104.54 | -1.39% | 29,962,258 |
| 2025-11-11 | 108.05 | 110.90 | 105.73 | 106.01 | -0.83% | 31,445,398 |
| 2025-11-10 | 111.20 | 111.21 | 104.87 | 106.90 | -3.83% | 47,934,658 |
| 2025-11-07 | 112.60 | 113.32 | 110.07 | 111.16 | -2.92% | 45,304,704 |
| 2025-11-06 | 108.00 | 116.44 | 108.00 | 114.50 | +7.39% | 80,317,258 |
| 2025-11-05 | 104.38 | 107.29 | 103.30 | 106.62 | -0.56% | 34,805,436 |
| 2025-11-04 | 106.88 | 109.95 | 106.26 | 107.22 | +0.71% | 34,547,080 |
| 2025-11-03 | 105.01 | 106.88 | 103.88 | 106.46 | +0.01% | 33,332,816 |
| 2025-10-31 | 111.00 | 111.39 | 105.51 | 106.45 | -3.80% | 50,897,824 |
| 2025-10-30 | 114.53 | 115.33 | 110.33 | 110.65 | -3.22% | 57,531,742 |
| 2025-10-29 | 113.89 | 116.60 | 112.80 | 114.33 | +0.73% | 47,243,463 |
| 2025-10-28 | 113.93 | 115.49 | 112.77 | 113.50 | -1.30% | 39,534,482 |
| 2025-10-27 | 116.31 | 116.66 | 113.01 | 115.00 | +0.95% | 55,914,148 |
| 2025-10-24 | 109.53 | 114.88 | 108.41 | 113.92 | +5.91% | 62,997,058 |
| 2025-10-23 | 108.50 | 109.50 | 105.00 | 107.56 | -1.91% | 34,065,260 |
| 2025-10-22 | 107.02 | 111.46 | 106.66 | 109.65 | +1.33% | 51,567,829 |
| 2025-10-21 | 105.71 | 109.15 | 104.52 | 108.21 | +3.11% | 48,876,988 |
| 2025-10-20 | 107.13 | 108.06 | 104.26 | 104.95 | +0.19% | 38,847,028 |
| 2025-10-17 | 107.57 | 108.19 | 103.70 | 104.75 | -2.63% | 44,410,682 |
| 2025-10-16 | 107.12 | 109.57 | 106.67 | 107.58 | -2.49% | 36,343,012 |
| 2025-10-15 | 105.65 | 110.90 | 104.94 | 110.33 | +4.58% | 56,556,073 |
| 2025-10-14 | 115.78 | 116.15 | 104.60 | 105.50 | -8.00% | 81,478,945 |
| 2025-10-13 | 107.33 | 115.52 | 107.33 | 114.68 | +1.16% | 58,022,469 |
| 2025-10-10 | 120.60 | 121.00 | 111.94 | 113.36 | -7.96% | 87,868,438 |
| 2025-10-09 | 121.86 | 128.12 | 121.86 | 123.16 | +3.28% | 75,757,670 |
| 2025-09-30 | 122.50 | 123.00 | 118.35 | 119.25 | -1.08% | 53,080,732 |
| 2025-09-29 | 120.46 | 121.20 | 115.00 | 120.55 | +0.09% | 75,056,547 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Jun (+19.65%). Schwächster Monat: Dez (-15.32%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Dawning Information Industry Co Ltd (603019.SHG)?
70.48 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von 603019.SHG?
116.66 im Hoch und 66.11 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Dawning Information Industry Co Ltd?
Historisch war der stärkste Kalendermonat von 603019.SHG der Jun (Durchschnitt +19.65%), der schwächste der Dez (Durchschnitt -15.32%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 431 Tageskerzen im Closelook-Datenlake.