Dawei Technology (Guangdong) Group Co., Ltd. (600589.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600589.SS Historical Return
If you invested ¥1000 in Dawei Technology (Guangdong) Group Co., Ltd. (600589.SS) 10 years ago, it would be worth ¥810.13 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,840, while ¥1000 invested 1 year ago would be worth ¥860.99. This corresponds to total returns of -18.99%, 284%, -13.9%, respectively, with annualized returns of -2.08%, 30.86%, -13.9%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600589.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 7.62 | 7.68 | 7.68 | 7.73 | 7.47 | 37.07M |
| August 20, 2026 | 7.89 | 7.69 | 7.69 | 7.92 | 7.65 | 48.84M |
| August 19, 2026 | 8.1 | 7.74 | 7.74 | 8.11 | 7.74 | 67.1M |
| August 18, 2026 | 8.5 | 8.29 | 8.29 | 8.54 | 8.24 | 70.84M |
| August 17, 2026 | 8.33 | 8.58 | 8.58 | 8.58 | 8.23 | 97.52M |
| August 14, 2026 | 8.27 | 8.37 | 8.37 | 8.45 | 8.04 | 87.72M |
| August 13, 2026 | 8.37 | 8.19 | 8.19 | 8.62 | 8.18 | 108.8M |
| August 12, 2026 | 8.32 | 8.27 | 8.27 | 8.38 | 8.15 | 66.2M |
| August 11, 2026 | 8.26 | 8.14 | 8.14 | 8.28 | 7.99 | 47.52M |
| August 10, 2026 | 8.27 | 8.18 | 8.18 | 8.39 | 8.08 | 56.36M |
| August 07, 2026 | 8.23 | 8.28 | 8.28 | 8.49 | 7.95 | 77.37M |
| August 06, 2026 | 8.3 | 8.22 | 8.22 | 8.39 | 8.13 | 78.85M |
| August 05, 2026 | 8.11 | 8.32 | 8.32 | 8.46 | 8.11 | 121.44M |
| August 04, 2026 | 7.96 | 8.38 | 8.38 | 8.49 | 7.96 | 124.28M |
| August 03, 2026 | 7.25 | 7.93 | 7.93 | 7.99 | 7.2 | 139.1M |
| 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 |
AD
