Dawning Information Industry

中科曙光 SH603019 Forward-adjusted MAIN R Margin-eligible · 2019-08-19

79.52 -0.88 (-1.09%)

Sectors

ThemeCentral SOEs +0.52% ThemeDomestic OS -1.00% ThemeSecurity -0.69% ThemeUnicorn Concept +0.09% ThemeCybersecurity -0.99% IndustryComputer Hardware -0.97% RegionTianjin +0.41%

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice

Open

80.70

High

80.86

Low

79.25

Prev close

80.40

Amplitude

2.00%

Volume

13.3M

Trading days

250

Data range

2025-09-18 ~ 2026-09-30

MA5

81.12

MA10

82.45

MA20

82.69

MA60

88.06

🕰 Time machine Pick a date to see history up to that day

MA5 MA10 MA20 MA60

Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.

Company filings

Public disclosures · open the original to verify

Summarise with AI →

All stocks

#	Date	Open	High	Low	Close	Volume
1	2026-09-30	80.70	80.86	79.25	79.52	13M
2	2026-09-29	80.02	80.74	79.88	80.40	10M
3	2026-09-28	82.20	82.49	80.00	80.02	22M
4	2026-09-24	83.11	83.42	82.10	82.17	13M
5	2026-09-23	84.36	84.67	83.43	83.50	17M
6	2026-09-22	86.90	87.22	84.35	84.67	34M
7	2026-09-21	84.62	84.98	83.58	83.94	21M
8	2026-09-18	83.49	84.38	83.01	84.30	29M
9	2026-09-17	82.52	83.38	82.26	82.68	17M
10	2026-09-16	81.95	83.32	81.58	83.30	21M
11	2026-09-15	81.60	82.58	81.47	82.06	14M
12	2026-09-14	81.60	83.10	81.03	81.97	17M

52W

Data range

76.40 6.1% 127.67

High/low over the last 250 trading days, and where the price sits.

← Stocks