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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	17.3	17.87	17.87	18.19	17.3	26.94M
September 11, 2025	17.05	17.3	17.3	17.39	16.8	10.34M
September 10, 2025	17.3	17.06	17.06	17.35	17.05	8.65M
September 09, 2025	17.02	17.35	17.35	17.47	16.91	11.81M
September 08, 2025	16.89	17.14	17.14	17.18	16.84	7.81M
September 05, 2025	16.6	16.98	16.98	17.18	16.47	9.9M
September 04, 2025	17.1	16.46	16.46	17.29	16.34	11.7M
September 03, 2025	17.83	17.2	17.2	17.84	17.2	12.6M
September 02, 2025	17.71	17.91	17.91	18.35	17.16	21.84M
September 01, 2025	17.67	17.99	17.99	18.16	17.55	17.82M
August 29, 2025	17.77	17.33	17.33	17.77	17.25	20.54M
August 28, 2025	18.2	18.09	18.09	18.49	17.24	25.75M
August 27, 2025	18.83	18.35	18.35	19.05	18.35	27.14M
August 26, 2025	19.15	18.75	18.75	19.42	18.7	26.12M
August 25, 2025	19.48	19.13	19.13	19.75	18.91	38.05M
August 22, 2025	18.91	19.41	19.41	20.78	18.76	58.32M
August 21, 2025	18.79	18.9	18.9	19.19	18.6	26.79M
August 20, 2025	18.58	18.79	18.79	18.89	18.31	20.79M
August 19, 2025	18.99	18.78	18.78	19.27	18.65	25.11M
August 18, 2025	18.68	19	19	19.14	18.49	34.72M
August 15, 2025	18.13	18.67	18.67	18.72	18.13	27.94M
August 14, 2025	18.56	18.3	18.3	19.37	18.25	35.88M
August 13, 2025	18.77	18.55	18.55	18.88	18.38	34.92M
August 12, 2025	19.25	18.96	18.96	19.66	18.49	56.95M
August 11, 2025	18.51	18.52	18.52	18.58	18.24	30.53M
August 08, 2025	18.58	18.26	18.26	18.78	18.08	54.39M
August 07, 2025	17.16	18.87	18.87	18.87	17.16	70.61M
August 06, 2025	16.91	17.15	17.15	17.18	16.8	10.95M
August 05, 2025	16.9	16.91	16.91	17.05	16.85	8.91M
August 04, 2025	16.6	16.93	16.93	16.95	16.57	8.45M
August 01, 2025	17.2	16.85	16.85	17.49	16.84	14.08M
July 31, 2025	17.57	17.27	17.27	17.87	17.21	20.21M
July 30, 2025	17.5	17.87	17.87	18.19	17.14	30.18M
July 29, 2025	17.17	17.36	17.36	17.66	17.1	17.82M
July 28, 2025	17.34	17.21	17.21	17.36	17.14	10.19M
July 25, 2025	17.5	17.34	17.34	17.55	17.11	18.13M
July 24, 2025	16.64	17.49	17.49	17.55	16.61	29.38M
July 23, 2025	16.7	16.6	16.6	16.81	16.54	12.77M
July 22, 2025	17.07	16.8	16.8	17.11	16.79	14.83M
July 21, 2025	17.06	17.06	17.06	17.21	16.96	11.32M
July 18, 2025	17.34	17.19	17.19	17.47	17.06	13.82M
July 17, 2025	17	17.29	17.29	17.31	16.83	16.57M
July 16, 2025	17.09	17.14	17.14	17.38	16.99	17.37M
July 15, 2025	17.11	16.92	16.92	17.18	16.76	17.01M
July 14, 2025	17.41	17.19	17.19	17.45	17.1	15.89M
July 11, 2025	17.3	17.43	17.43	17.69	17	25M
July 10, 2025	17.76	17.57	17.57	17.91	17.22	26.16M
July 09, 2025	18.41	17.92	17.92	18.63	17.65	43.18M
July 08, 2025	18.91	18.67	18.67	19.26	18.6	45M
July 07, 2025	18.98	18.62	18.62	19.19	18.35	34.67M
July 04, 2025	20.1	19.15	19.15	20.2	18.81	62.73M
July 03, 2025	18.2	20.02	20.02	20.02	18.2	44.16M
July 02, 2025	19.27	18.2	18.2	19.99	18.09	57.71M
July 01, 2025	19.2	20	20	21.24	18.9	81.45M
June 30, 2025	18.91	19.31	19.31	19.37	18.6	49.39M
June 27, 2025	18.84	18.71	18.71	19.17	18	53.81M
June 26, 2025	18.92	18.69	18.69	19.18	18.11	58.89M
June 25, 2025	19.43	19.4	19.4	20.45	18.68	76.85M
June 24, 2025	19.77	19.3	19.3	20.61	19.25	88.53M
June 23, 2025	17.28	19.14	19.14	19.14	16.36	49.25M

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