Dawei Technology (Guangdong) Group Co., Ltd. (600589.SS) SHH

10.01

-0.23(-2.25%)

Updated at April 03 02:57PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	10.41	10.01	10.01	10.45	9.94	94.14M
April 02, 2026	10.83	10.24	10.24	10.88	10.13	143.38M
April 01, 2026	10.98	10.96	10.96	11.2	10.83	158.21M
March 31, 2026	10.86	10.68	10.68	11.18	10.64	130.47M
March 30, 2026	10.48	10.87	10.87	10.95	10.15	130.43M
March 27, 2026	10.77	10.77	10.77	11.05	10.4	150.05M
March 26, 2026	11.14	10.82	10.82	11.45	10.76	237.25M
March 25, 2026	10.21	11.14	11.14	11.14	10.21	108.51M
March 24, 2026	10	10.13	10.13	10.18	9.51	139.63M
March 23, 2026	9.89	9.75	9.75	10.3	9.68	144.62M
March 20, 2026	11.39	10.41	10.41	11.67	10.4	233.94M
March 19, 2026	11.01	11.56	11.56	11.78	11	239.22M
March 18, 2026	10.88	11.32	11.32	11.34	10.8	211.28M
March 17, 2026	10.84	10.71	10.71	11.16	10.56	162.43M
March 16, 2026	10.85	10.71	10.71	10.88	10.4	139.05M
March 13, 2026	11.55	10.86	10.86	11.6	10.81	218.71M
March 12, 2026	11.9	11.79	11.79	12.36	11.61	224.2M
March 11, 2026	12.05	11.97	11.97	12.42	11.89	242.41M
March 10, 2026	12.4	12	12	12.67	11.95	236.41M
March 09, 2026	11.2	12.19	12.19	12.36	11.1	388.16M
March 06, 2026	11.15	11.33	11.33	11.55	11.11	185.04M
March 05, 2026	11.45	11.42	11.42	11.5	10.97	257.92M
March 04, 2026	10.71	10.99	10.99	11.48	10.71	147.38M
March 03, 2026	12.29	11	11	12.35	11	325.74M
March 02, 2026	12.8	12.22	12.22	12.89	12.07	332.4M
February 27, 2026	11.91	13.04	13.04	13.81	11.9	519.42M
February 26, 2026	12.1	12.55	12.55	13	11.86	498.69M
February 25, 2026	11.77	11.86	11.86	12.38	11.51	406.32M
February 24, 2026	13.5	11.89	11.89	13.5	11.87	522.72M
February 13, 2026	15.25	13.19	0	15.25	12.88	729.59M
February 12, 2026	13.86	13.86	0	13.86	13.86	24.91M
February 11, 2026	12.6	12.6	0	12.6	12.6	34.93M
February 10, 2026	11.45	11.45	0	11.45	11.45	36.57M
February 09, 2026	10.4	10.41	0	10.41	9.97	133.85M
February 06, 2026	8.81	9.46	0	9.6	8.72	180.3M
February 05, 2026	9	9.06	0	9.16	8.71	180.7M
February 04, 2026	10.25	9.4	0	10.26	9.4	225.04M
February 03, 2026	10.1	10.44	0	10.44	9.81	210.82M
February 02, 2026	10.03	9.89	0	10.44	9.77	186.28M
January 30, 2026	10.32	10.17	0	10.58	9.96	186.21M
January 29, 2026	10.24	10.25	0	11.1	9.88	320.48M
January 28, 2026	10.96	10.43	0	11.14	10.41	326.23M
January 27, 2026	10.54	10.69	0	10.96	10.02	427.5M
January 26, 2026	10.1	10.54	0	10.54	10.1	204.63M
January 23, 2026	9.4	9.58	0	9.61	9.3	158.82M
January 22, 2026	9.21	9.38	0	9.45	9.05	153.35M
January 21, 2026	8.92	9.15	0	9.34	8.77	154.71M
January 20, 2026	9.75	9	0	9.75	8.82	244.29M
January 19, 2026	9.79	9.57	0	9.98	9.29	229.77M
January 16, 2026	10	9.62	0	10.88	9.46	355.3M
January 15, 2026	11.07	10.25	0	11.87	9.86	442.01M
January 14, 2026	9.58	10.88	0	10.88	9.58	387.98M
January 13, 2026	10.4	9.89	0	10.88	9.36	429.98M
January 12, 2026	10.09	10.32	0	10.66	9.76	522.27M
January 09, 2026	9.17	9.69	0	9.69	8.91	302.28M
January 08, 2026	8.41	8.81	0	9.24	8.29	436.44M
January 07, 2026	7.96	8.4	0	8.78	7.95	420.81M
January 06, 2026	7.97	7.98	0	8.1	7.61	292.95M
January 05, 2026	7.15	7.39	0	7.49	7.14	81.12M
December 31, 2025	7.15	7.16	0	7.24	7.08	34.22M