Shenzhen Dawei Innovation Technology Co., Ltd. - 002213.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 26, 2025	27.09	27.55	27.55	28.22	26.88	38.41M
December 25, 2025	26.7	27.09	27.09	27.98	26.58	37.25M
December 24, 2025	26.05	26.74	26.74	27.07	25.98	34.91M
December 23, 2025	25.51	25.95	25.95	26.15	25.28	22.86M
December 22, 2025	25.53	25.63	25.63	26.5	25.47	27.91M
December 19, 2025	26.73	25.32	25.32	26.95	25.21	35.54M
December 18, 2025	25.32	26.54	26.54	27.7	25.32	46.49M
December 17, 2025	24.8	25.21	25.21	25.25	24.25	18.03M
December 16, 2025	25.26	24.44	24.44	25.56	24.18	21.48M
December 15, 2025	25.75	25.52	25.52	26.08	25.43	19.35M
December 12, 2025	27.02	26.44	26.44	27.45	26.24	23.16M
December 11, 2025	28.01	27	27	28.23	27	21.99M
December 10, 2025	27.37	27.51	27.51	27.84	26.7	24.56M
December 09, 2025	27.94	27.54	27.54	28.38	27.54	30.88M
December 08, 2025	26.65	28.13	28.13	28.6	26.65	43.78M
December 05, 2025	26.33	26.54	26.54	26.85	25.65	26.61M
December 04, 2025	26.13	26.22	26.22	26.49	25.53	24.71M
December 03, 2025	27.45	26.27	26.27	27.6	26.16	29.86M
December 02, 2025	27.31	27.4	27.4	27.8	27	26.93M
December 01, 2025	27.51	27.81	27.81	28.4	27.25	40.84M
November 28, 2025	26.13	27.39	27.39	27.5	26.13	40.41M
November 27, 2025	27.04	26.68	26.68	28.1	26.51	48.02M
November 26, 2025	29.3	27.62	27.62	29.66	27.48	61.19M
November 25, 2025	29.56	30.37	30.37	30.38	28.04	74.14M
November 24, 2025	32.28	29.68	29.68	32.6	29.68	18.02M
November 21, 2025	32.98	32.98	32.98	35.56	32.98	55.53M
November 20, 2025	34.88	36.64	36.64	36.64	33.6	55.62M
November 19, 2025	29	33.31	33.31	33.31	28.61	89.99M
November 18, 2025	27.7	30.28	30.28	30.28	27.7	43.25M
November 17, 2025	28.79	27.53	27.53	29.2	27.34	45.72M
November 14, 2025	28.97	28.22	28.22	29.29	27.88	57.13M
November 13, 2025	26.68	30.16	30.16	30.79	26.68	80.65M
November 12, 2025	27.96	28.96	28.96	29.5	26.66	81.23M
November 11, 2025	30.99	28.25	28.25	32.04	28.16	107.19M
November 10, 2025	26.66	29.13	29.13	29.13	26.5	43.91M
November 07, 2025	26.68	26.48	26.48	27.98	26.38	61.88M
November 06, 2025	28.7	28.07	28.07	29.5	27.4	81.38M
November 05, 2025	25.38	27.7	27.7	28.28	25.38	69.74M
November 04, 2025	28.51	26.81	26.81	29.38	26.74	71.33M
November 03, 2025	27	27.4	27.4	28.2	25.58	70.76M
October 31, 2025	26.02	28.02	28.02	28.32	25.26	85.25M
October 30, 2025	27.77	26.97	26.97	28.6	26.51	89.8M
October 29, 2025	27.65	26.7	26.7	29.41	26	104.16M
October 28, 2025	26.94	28.14	28.14	28.14	26.88	85.75M
October 27, 2025	25.58	25.58	25.58	25.58	25.58	3.82M
October 24, 2025	21.57	23.25	23.25	23.25	21.05	43.89M
October 23, 2025	20.49	21.14	21.14	21.98	20.38	39.63M
October 22, 2025	21.78	21.07	21.07	21.78	20.92	40.6M
October 21, 2025	19.93	21.84	21.84	21.84	19.81	25.44M
October 20, 2025	20.7	19.85	19.85	20.9	19.68	33.01M
October 17, 2025	20.49	20.28	20.28	22.05	20.21	34.92M
October 16, 2025	20.28	20.88	20.88	21.36	20.18	40.72M
October 15, 2025	20.41	20.45	20.45	20.78	19.96	31.74M
October 14, 2025	20.98	20.28	20.28	22.16	20	48.57M
October 13, 2025	20.45	20.41	20.41	21.09	20.2	45.03M
October 10, 2025	21.65	21.51	21.51	23.25	21.49	73.97M
October 09, 2025	20.68	21.68	21.68	21.68	19.53	56.2M
September 30, 2025	18.88	19.71	19.71	20.19	18.85	51.45M
September 29, 2025	18.52	18.69	18.69	18.83	18.31	25.56M
September 26, 2025	18.48	18.03	18.03	18.73	18.01	20.67M

Shenzhen Dawei Innovation Technology Co., Ltd. (002213.SZ) SHZ