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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	26	26.22	26.22	26.53	25.84	10.79M
February 12, 2026	25.82	26.09	26.09	26.19	25.6	12.51M
February 11, 2026	25.82	25.5	25.5	25.85	25.5	6.95M
February 10, 2026	26.21	25.83	25.83	26.29	25.79	9.39M
February 09, 2026	25.98	26.2	26.2	26.23	25.82	10.42M
February 06, 2026	25.4	25.58	25.58	25.87	24.96	10.26M
February 05, 2026	25.57	25.67	25.67	25.83	25.3	11.34M
February 04, 2026	26.54	26.24	26.24	26.66	25.91	13.81M
February 03, 2026	26.63	26.92	26.92	26.99	26.18	18.05M
February 02, 2026	26.8	26.02	26.02	27.03	26	19.51M
January 30, 2026	28.18	27.5	27.5	28.78	26.88	26.12M
January 29, 2026	27.94	28.83	28.83	30	27.71	34.74M
January 28, 2026	28.45	27.96	27.96	29.08	27.94	19.51M
January 27, 2026	27.71	28.43	28.43	28.93	27.1	22.24M
January 26, 2026	29.61	28.36	28.36	29.93	28.18	24.45M
January 23, 2026	29.32	29.5	29.5	29.81	28.69	38.99M
January 22, 2026	32.25	30.25	30.25	32.46	29.79	39.48M
January 21, 2026	31	31.42	31.42	32.5	30.76	44.11M
January 20, 2026	30.81	31.72	31.72	32.61	30.48	48.29M
January 19, 2026	30.32	31.1	31.1	31.16	29.39	44.56M
January 16, 2026	29.43	30.32	30.32	32.03	29	61.81M
January 15, 2026	27.71	29.29	29.29	29.8	27.5	42.2M
January 14, 2026	29.12	28.39	28.39	29.64	27.89	43.9M
January 13, 2026	28.7	28.96	28.96	30.5	27.87	59.27M
January 12, 2026	28.2	28.66	28.66	28.8	28.15	37.65M
January 09, 2026	27.95	27.69	27.69	28.28	27.4	34.06M
January 08, 2026	27.94	28.5	28.5	29.32	27.94	39.67M
January 07, 2026	30.13	28.4	28.4	30.77	28.11	61.23M
January 06, 2026	27.98	28.3	28.3	28.86	27.3	44.04M
January 05, 2026	26.43	27.5	27.5	27.9	26.38	31.37M
December 31, 2025	26.79	25.98	25.98	26.98	25.83	19.23M
December 30, 2025	26.52	26.71	26.71	27.49	26.46	20M
December 29, 2025	27.45	26.9	26.9	27.76	26.73	25.24M
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

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