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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 25, 2025	17.11	18.82	18.82	19.3	17.11	31.39M
September 24, 2025	18.72	19.15	19.15	19.42	18.6	43.9M
September 23, 2025	18.42	18.77	18.77	18.8	17.91	37.54M
September 22, 2025	18	18.42	18.42	18.51	17.8	41.44M
September 19, 2025	17.3	18.54	18.54	18.82	17.11	62.72M
September 18, 2025	17.35	17.11	17.11	17.6	16.97	13.63M
September 17, 2025	17.53	17.42	17.42	17.76	17.39	10.62M
September 16, 2025	17.59	17.6	17.6	17.84	17.5	11.75M
September 15, 2025	18.22	17.77	17.77	18.35	17.62	19.98M
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

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