Dawei Technology (Guangdong) Group Co., Ltd. (600589.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In CNY
If you invested ¥1000 in Dawei Technology (Guangdong) Group Co., Ltd. (600589.SS) 10 years ago, it would be worth ¥833.86 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,945.27, while ¥1000 invested 1 year ago would be worth ¥982.65. This corresponds to total returns of -16.61%, 294.53%, -1.73%, respectively, with annualized returns of -1.8%, 31.57%, -1.73%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 7.09 | 7.38 | 7.38 | 7.55 | 7.07 | 144.24M |
| July 30, 2026 | 7.11 | 6.86 | 6.86 | 7.17 | 6.86 | 54.12M |
| July 29, 2026 | 7.22 | 7.12 | 7.12 | 7.23 | 6.91 | 61.67M |
| July 28, 2026 | 7.1 | 7.23 | 7.23 | 7.7 | 7.05 | 73.25M |
| July 27, 2026 | 6.84 | 7.2 | 7.2 | 7.2 | 6.83 | 55.44M |
| July 23, 2026 | 7.11 | 7.3 | 7.3 | 7.47 | 7.09 | 64.75M |
| July 22, 2026 | 7.13 | 7.18 | 7.18 | 7.52 | 7.12 | 81.31M |
| July 21, 2026 | 6.98 | 7.22 | 7.22 | 7.22 | 6.4 | 94.84M |
| July 20, 2026 | 7.29 | 7.01 | 7.01 | 7.5 | 6.89 | 70.76M |
| July 17, 2026 | 7.26 | 7.33 | 7.33 | 7.64 | 6.76 | 103.61M |
| July 16, 2026 | 7.44 | 7.3 | 7.3 | 7.64 | 7.28 | 57.63M |
| July 15, 2026 | 7.5 | 7.59 | 7.59 | 7.98 | 7.38 | 79.84M |
| July 14, 2026 | 7.8 | 7.54 | 7.54 | 7.8 | 7.21 | 89.2M |
| July 13, 2026 | 8.65 | 7.84 | 7.84 | 8.65 | 7.84 | 102.91M |
| July 10, 2026 | 8.8 | 8.71 | 8.71 | 9.14 | 8.58 | 79.84M |
| July 09, 2026 | 9.2 | 8.84 | 8.84 | 9.2 | 8.4 | 79.76M |
| July 08, 2026 | 8.93 | 9.01 | 9.01 | 9.22 | 8.89 | 61.99M |
| July 07, 2026 | 9.2 | 8.93 | 8.93 | 9.26 | 8.9 | 52.41M |
| July 06, 2026 | 9.51 | 9.21 | 9.21 | 9.51 | 9.16 | 69.95M |
| July 03, 2026 | 9.61 | 9.6 | 9.6 | 9.87 | 9.59 | 72.56M |
| July 02, 2026 | 10.11 | 9.68 | 9.68 | 10.22 | 9.68 | 151.45M |
| July 01, 2026 | 10.1 | 10.54 | 10.54 | 10.99 | 9.65 | 260.03M |
| June 30, 2026 | 9.38 | 10.24 | 10.24 | 10.44 | 9.3 | 219.16M |
| June 29, 2026 | 9.3 | 9.49 | 9.49 | 9.57 | 8.83 | 98.67M |
| June 26, 2026 | 9.94 | 9.4 | 9.4 | 9.95 | 9.35 | 104.08M |
| June 25, 2026 | 10.2 | 10.1 | 10.1 | 10.55 | 9.84 | 123.03M |
| June 24, 2026 | 9.78 | 10.26 | 10.26 | 10.5 | 9.25 | 147.75M |
| June 23, 2026 | 10.3 | 9.8 | 9.8 | 10.3 | 9.65 | 114.74M |
| June 22, 2026 | 10.06 | 10.37 | 10.37 | 10.69 | 10.05 | 119.8M |
| June 18, 2026 | 10.4 | 10.21 | 10.21 | 10.54 | 10.05 | 112.57M |
| June 17, 2026 | 10.01 | 10.24 | 10.24 | 10.58 | 9.82 | 124.67M |
| June 16, 2026 | 10.08 | 10.02 | 10.02 | 10.13 | 9.9 | 77.8M |
| June 15, 2026 | 9.53 | 10.08 | 10.08 | 10.13 | 9.45 | 113.38M |
| June 12, 2026 | 9.6 | 9.35 | 9.35 | 9.68 | 9.32 | 86.88M |
| June 11, 2026 | 9.72 | 9.43 | 9.43 | 9.84 | 9.32 | 106.22M |
| June 10, 2026 | 10.02 | 9.95 | 9.95 | 10.52 | 9.85 | 120.51M |
| June 09, 2026 | 10.18 | 10.19 | 10.19 | 10.29 | 9.93 | 93.8M |
| June 08, 2026 | 10.15 | 9.98 | 9.98 | 10.42 | 9.8 | 116.08M |
| June 05, 2026 | 10.61 | 10.57 | 10.57 | 11.05 | 10.12 | 131.43M |
| June 04, 2026 | 10.58 | 10.66 | 10.66 | 10.75 | 10.4 | 98.05M |
| June 03, 2026 | 10.2 | 10.82 | 10.82 | 11.2 | 10.12 | 199.69M |
| June 02, 2026 | 10.55 | 10.39 | 10.39 | 10.88 | 10.14 | 128.21M |
| June 01, 2026 | 10.85 | 10.44 | 10.44 | 11.09 | 10.41 | 142.96M |
| May 29, 2026 | 12 | 10.85 | 10.85 | 12.17 | 10.8 | 228.03M |
| May 28, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 48.47M |
| May 27, 2026 | 11.07 | 10.86 | 10.86 | 11.54 | 10.48 | 231.31M |
| May 26, 2026 | 12.68 | 11.63 | 11.63 | 12.68 | 11.63 | 136.49M |
| May 25, 2026 | 13 | 12.92 | 12.92 | 13.08 | 12.25 | 187.36M |
| May 22, 2026 | 12.62 | 12.88 | 12.88 | 12.99 | 12.22 | 191.39M |
| May 21, 2026 | 13.35 | 12.42 | 12.42 | 13.99 | 12.4 | 304.89M |
| May 20, 2026 | 13.06 | 13.38 | 13.38 | 14 | 12.83 | 263.98M |
| May 19, 2026 | 12.58 | 13.08 | 13.08 | 13.26 | 12.1 | 223.27M |
| May 18, 2026 | 13.12 | 12.57 | 12.57 | 13.16 | 12.35 | 165.58M |
| May 15, 2026 | 13.03 | 12.85 | 12.85 | 13.88 | 12.77 | 241.8M |
| May 14, 2026 | 13.99 | 13.18 | 13.18 | 14.58 | 12.89 | 301.11M |
| May 13, 2026 | 12.44 | 13.56 | 13.56 | 13.79 | 12.4 | 309.76M |
| May 12, 2026 | 12.91 | 12.65 | 12.65 | 12.99 | 12.41 | 253.17M |
| May 11, 2026 | 13.09 | 13.02 | 13.02 | 13.48 | 12.38 | 404.96M |
| May 08, 2026 | 11.21 | 12.51 | 12.51 | 12.51 | 11.12 | 358.67M |
| May 07, 2026 | 11.08 | 11.37 | 11.37 | 11.4 | 10.93 | 240.36M |