Stock listing
Shenzhen:300719 Beijing Andawell Science & Technology Co., Ltd. (安达维尔) 股价
Follow Beijing Andawell Science & Technology Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300719
¥10.40 CNY +0.04 (+0.4%)
Close on Nov 4, 2026
- Day range
- ¥10.05 – ¥10.55 CNYNov 4, 2026
- Volume
- 5.39M sharesNov 4, 2026
- Market cap
- ¥2.64B CNYAt the close on Nov 4, 2026 · price × 254.2M shares outstanding
- 52-week range
- ¥9.95 – ¥20.89 CNYLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- ¥52.98M CNYMedian day 3.92M shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · SZSE:300719 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥10.40 | +0.04 | +0.4% | ¥10.51 | ¥10.55 | ¥10.05 | 5,391,710 | |
| ¥10.36 | -0.09 | -0.9% | ¥10.31 | ¥10.79 | ¥10.28 | 4,969,250 | |
| ¥10.45 | +0.04 | +0.4% | ¥10.43 | ¥10.56 | ¥9.95 | 6,187,700 | |
| ¥10.41 | -0.59 | -5.4% | ¥11.07 | ¥11.10 | ¥10.41 | 5,828,600 | |
| ¥11.00 | -0.20 | -1.8% | ¥11.10 | ¥11.38 | ¥10.82 | 4,377,800 | |
| ¥11.20 | +0.28 | +2.6% | ¥11.00 | ¥11.32 | ¥10.82 | 4,082,750 | |
| ¥10.92 | -0.66 | -5.7% | ¥11.64 | ¥11.80 | ¥10.91 | 5,678,200 | |
| ¥11.58 | -0.14 | -1.2% | ¥11.72 | ¥11.88 | ¥11.30 | 5,468,700 | |
| ¥11.72 | +0.12 | +1.0% | ¥11.43 | ¥11.76 | ¥10.74 | 9,134,270 | |
| ¥11.60 | -0.45 | -3.7% | ¥12.01 | ¥12.09 | ¥11.58 | 7,063,600 | |
| ¥12.05 | -0.04 | -0.3% | ¥12.11 | ¥12.43 | ¥11.96 | 7,158,600 | |
| ¥12.09 | -0.13 | -1.1% | ¥12.25 | ¥12.31 | ¥11.88 | 8,269,800 | |
| ¥12.22 | -0.18 | -1.5% | ¥12.20 | ¥12.36 | ¥11.88 | 13,958,400 | |
| ¥12.40 | +1.19 | +10.6% | ¥11.59 | ¥12.79 | ¥11.39 | 19,457,190 | |
| ¥11.21 | -0.51 | -4.4% | ¥11.55 | ¥11.63 | ¥11.13 | 4,143,240 | |
| ¥11.72 | -0.12 | -1.0% | ¥11.77 | ¥11.99 | ¥11.55 | 4,600,700 | |
| ¥11.84 | +0.32 | +2.8% | ¥11.47 | ¥11.97 | ¥11.23 | 4,929,900 | |
| ¥11.52 | -0.02 | -0.2% | ¥11.54 | ¥11.71 | ¥11.41 | 2,328,800 | |
| ¥11.54 | -0.06 | -0.5% | ¥11.67 | ¥11.70 | ¥11.18 | 3,486,000 | |
| ¥11.60 | -0.17 | -1.4% | ¥11.85 | ¥12.03 | ¥11.55 | 2,594,100 | |
| ¥11.77 | -0.11 | -0.9% | ¥11.95 | ¥11.96 | ¥11.72 | 1,991,150 | |
| ¥11.88 | +0.11 | +0.9% | ¥11.70 | ¥11.92 | ¥11.68 | 2,159,510 | |
| ¥11.77 | -0.20 | -1.7% | ¥11.97 | ¥12.03 | ¥11.70 | 2,572,271 | |
| ¥11.97 | +0.01 | +0.1% | ¥11.91 | ¥12.08 | ¥11.84 | 2,298,220 | |
| ¥11.96 | -0.20 | -1.6% | ¥12.16 | ¥12.16 | ¥11.90 | 2,164,300 | |
| ¥12.16 | +0.09 | +0.7% | ¥12.09 | ¥12.22 | ¥11.96 | 3,098,800 | |
| ¥12.07 | +0.18 | +1.5% | ¥11.83 | ¥12.17 | ¥11.78 | 3,103,900 | |
| ¥11.89 | -0.01 | -0.1% | ¥11.97 | ¥12.07 | ¥11.76 | 3,134,250 | |
| ¥11.90 | -0.04 | -0.3% | ¥11.94 | ¥12.00 | ¥11.70 | 2,869,870 | |
| ¥11.94 | +0.05 | +0.4% | ¥11.95 | ¥12.09 | ¥11.76 | 2,623,700 | |
| ¥11.89 | -0.29 | -2.4% | ¥12.20 | ¥12.20 | ¥11.85 | 3,865,300 | |
| ¥12.18 | -0.31 | -2.5% | ¥12.47 | ¥12.49 | ¥12.08 | 4,145,900 | |
| ¥12.49 | -0.13 | -1.0% | ¥12.58 | ¥12.66 | ¥12.33 | 4,316,590 | |
| ¥12.62 | -0.24 | -1.9% | ¥12.85 | ¥12.85 | ¥12.58 | 3,360,500 | |
| ¥12.86 | +0.13 | +1.0% | ¥12.88 | ¥13.08 | ¥12.65 | 4,747,950 | |
| ¥12.73 | +0.23 | +1.8% | ¥12.46 | ¥12.84 | ¥12.42 | 4,178,000 | |
| ¥12.50 | -0.14 | -1.1% | ¥12.80 | ¥12.80 | ¥12.37 | 3,920,500 | |
| ¥12.64 | +0.18 | +1.4% | ¥12.52 | ¥12.88 | ¥12.46 | 4,733,250 | |
| ¥12.46 | -0.15 | -1.2% | ¥12.58 | ¥12.63 | ¥12.43 | 3,922,800 | |
| ¥12.61 | +0.17 | +1.4% | ¥12.40 | ¥12.75 | ¥12.40 | 6,582,100 | |
| ¥12.44 | +0.08 | +0.6% | ¥12.38 | ¥12.58 | ¥12.28 | 3,514,500 | |
| ¥12.36 | -0.06 | -0.5% | ¥12.36 | ¥12.45 | ¥12.16 | 3,943,600 | |
| ¥12.42 | +0.26 | +2.1% | ¥12.30 | ¥12.55 | ¥12.14 | 4,951,540 | |
| ¥12.16 | +0.24 | +2.0% | ¥11.94 | ¥12.30 | ¥11.81 | 4,533,100 | |
| ¥11.92 | -0.02 | -0.2% | ¥11.83 | ¥12.03 | ¥11.77 | 3,579,345 | |
| ¥11.94 | +0.49 | +4.3% | ¥11.59 | ¥12.06 | ¥11.38 | 5,746,700 | |
| ¥11.45 | -0.08 | -0.7% | ¥11.53 | ¥11.64 | ¥11.36 | 2,515,500 | |
| ¥11.53 | +0.10 | +0.9% | ¥11.29 | ¥11.56 | ¥11.25 | 2,266,081 | |
| ¥11.43 | +0.19 | +1.7% | ¥11.27 | ¥11.52 | ¥11.21 | 3,248,100 | |
| ¥11.24 | -0.50 | -4.3% | ¥11.83 | ¥11.84 | ¥11.21 | 4,300,750 | |
| ¥11.74 | -0.12 | -1.0% | ¥11.86 | ¥11.94 | ¥11.55 | 3,302,250 | |
| ¥11.86 | +0.20 | +1.7% | ¥11.67 | ¥11.86 | ¥11.53 | 3,121,400 | |
| ¥11.66 | +0.07 | +0.6% | ¥11.70 | ¥11.77 | ¥11.52 | 2,772,300 | |
| ¥11.59 | -0.21 | -1.8% | ¥11.80 | ¥11.84 | ¥11.59 | 2,350,300 | |
| ¥11.80 | +0.13 | +1.1% | ¥11.67 | ¥11.86 | ¥11.59 | 3,129,605 | |
| ¥11.67 | -0.15 | -1.3% | ¥11.69 | ¥11.80 | ¥11.42 | 3,502,000 | |
| ¥11.82 | +0.23 | +2.0% | ¥11.70 | ¥11.83 | ¥11.47 | 3,410,000 | |
| ¥11.59 | -0.02 | -0.2% | ¥11.55 | ¥11.66 | ¥11.35 | 3,336,050 | |
| ¥11.61 | +0.02 | +0.2% | ¥11.70 | ¥11.76 | ¥11.40 | 4,156,650 | |
| ¥11.59 | +0.07 | +0.6% | ¥11.50 | ¥11.61 | ¥11.43 | 3,325,757 | |
| ¥11.52 | -0.02 | -0.2% | ¥11.58 | ¥11.65 | ¥11.40 | 3,371,900 |
- Ticker
- Shenzhen:300719
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Aerospace & defense
- Exchange
- Shenzhen
- Currency
- CNY
Beijing Andawell Science & Technology Co., Ltd. on 6ix
- Sector
- Industrials
- Industry
- Aerospace & defense
Log in to ask 6ix AI your own questions about Beijing Andawell Science & Technology Co., Ltd.