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 ¥679.75 as of November 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,111.65, while ¥1000 invested 1 year ago would be worth ¥849.01. This corresponds to total returns of -32.03%, 211.17%, -15.1%, respectively, with annualized returns of -3.79%, 25.5%, -15.1%.
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 |
|---|---|---|---|---|---|---|
| November 12, 2026 | 6.51 | 6.31 | 6.31 | 6.6 | 6.3 | 42.82M |
| November 11, 2026 | 6.31 | 6.46 | 6.46 | 6.48 | 6.31 | 35.36M |
| November 10, 2026 | 6.3 | 6.39 | 6.39 | 6.6 | 6.27 | 48.45M |
| November 09, 2026 | 6.4 | 6.21 | 6.21 | 6.45 | 6.17 | 30.39M |
| November 06, 2026 | 5.98 | 6.22 | 6.22 | 6.36 | 5.98 | 44.48M |
| November 05, 2026 | 6.01 | 6.39 | 6.39 | 6.4 | 6.01 | 58.22M |
| November 04, 2026 | 5.89 | 6.08 | 6.08 | 6.09 | 5.8 | 40.03M |
| November 03, 2026 | 6.01 | 5.89 | 5.89 | 6.11 | 5.84 | 32.55M |
| November 02, 2026 | 5.81 | 6.03 | 6.03 | 6.05 | 5.76 | 43.17M |
| October 30, 2026 | 6 | 5.82 | 5.82 | 6.19 | 5.81 | 36.93M |
| October 29, 2026 | 6.3 | 6.1 | 6.1 | 6.33 | 6.1 | 29.74M |
| October 28, 2026 | 6.32 | 6.32 | 6.32 | 6.42 | 6.3 | 25.09M |
| October 27, 2026 | 6.55 | 6.31 | 6.31 | 6.63 | 6.31 | 20.83M |
| October 26, 2026 | 6.6 | 6.54 | 6.54 | 6.67 | 6.52 | 22.19M |
| October 23, 2026 | 6.4 | 6.61 | 6.61 | 6.63 | 6.1 | 41.93M |
| October 22, 2026 | 6.82 | 6.53 | 6.53 | 6.82 | 6.52 | 25.57M |
| October 21, 2026 | 6.86 | 6.83 | 6.83 | 6.97 | 6.81 | 30.98M |
| October 20, 2026 | 6.59 | 6.8 | 6.8 | 6.82 | 6.56 | 32.53M |
| October 19, 2026 | 6.56 | 6.59 | 6.59 | 6.69 | 6.5 | 22.59M |
| October 16, 2026 | 6.81 | 6.62 | 6.62 | 6.82 | 6.59 | 24.34M |
| October 15, 2026 | 6.58 | 6.71 | 6.71 | 6.95 | 6.51 | 31.78M |
| October 14, 2026 | 6.93 | 6.83 | 6.83 | 7.06 | 6.82 | 24.73M |
| October 13, 2026 | 6.8 | 6.95 | 6.95 | 7.04 | 6.69 | 27.72M |
| October 12, 2026 | 7.11 | 6.9 | 6.9 | 7.11 | 6.9 | 23.37M |
| October 09, 2026 | 7.09 | 7.12 | 7.12 | 7.13 | 6.78 | 38.43M |
| October 08, 2026 | 7.35 | 7.09 | 7.09 | 7.37 | 7.05 | 31M |
| September 30, 2026 | 7.53 | 7.35 | 7.35 | 7.59 | 7.35 | 26.36M |
| September 29, 2026 | 7.36 | 7.53 | 7.53 | 7.61 | 7.31 | 33.96M |
| September 28, 2026 | 7.69 | 7.35 | 7.35 | 7.69 | 7.3 | 36.78M |
| September 24, 2026 | 7.8 | 7.66 | 7.66 | 7.89 | 7.65 | 43.88M |
| September 23, 2026 | 8.19 | 7.91 | 7.91 | 8.19 | 7.91 | 71.05M |
| September 22, 2026 | 7.95 | 8.25 | 8.25 | 8.54 | 7.89 | 122.52M |
| September 21, 2026 | 7.82 | 7.85 | 7.85 | 7.96 | 7.8 | 42.79M |
| September 18, 2026 | 7.84 | 7.82 | 7.82 | 7.95 | 7.76 | 44.79M |
| September 17, 2026 | 7.78 | 7.72 | 7.72 | 7.95 | 7.68 | 44M |
| September 16, 2026 | 7.66 | 7.85 | 7.85 | 7.98 | 7.55 | 53.71M |
| September 15, 2026 | 7.87 | 7.66 | 7.66 | 7.91 | 7.65 | 50.64M |
| September 11, 2026 | 8.2 | 8.09 | 8.09 | 8.44 | 7.92 | 74.57M |
| September 10, 2026 | 8.5 | 8.31 | 8.31 | 8.57 | 8.25 | 87.99M |
| September 09, 2026 | 8.23 | 8.66 | 8.66 | 8.79 | 8.23 | 143.71M |
| September 08, 2026 | 8.25 | 8.37 | 8.37 | 8.67 | 8.2 | 142.12M |
| September 07, 2026 | 8.28 | 8.17 | 8.17 | 8.28 | 8 | 72.15M |
| September 04, 2026 | 8.39 | 8.14 | 8.14 | 8.47 | 8.07 | 99.72M |
| September 03, 2026 | 8.53 | 8.27 | 8.27 | 8.58 | 8.22 | 153.33M |
| September 02, 2026 | 7.81 | 8.68 | 8.68 | 8.68 | 7.73 | 163.27M |
| September 01, 2026 | 8.09 | 7.89 | 7.89 | 8.15 | 7.86 | 75.9M |
| August 31, 2026 | 7.69 | 8.16 | 8.16 | 8.2 | 7.53 | 97.51M |
| August 28, 2026 | 7.65 | 7.91 | 7.91 | 8.08 | 7.6 | 122.51M |
| August 27, 2026 | 7.49 | 7.6 | 7.6 | 7.61 | 7.42 | 36.97M |
| August 26, 2026 | 7.5 | 7.45 | 7.45 | 7.5 | 7.28 | 30.14M |
| August 25, 2026 | 7.3 | 7.45 | 7.45 | 7.5 | 7.21 | 36.85M |
| August 24, 2026 | 7.77 | 7.42 | 7.42 | 7.85 | 7.33 | 47.14M |
| 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 |
AD
