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

10.39

-0.05(-0.48%)

Updated at June 02 03:00PM

Currency In CNY

600589.SS Historical Return

If you invested ¥1000 in Dawei Technology (Guangdong) Group Co., Ltd. (600589.SS) 10 years ago, it would be worth ¥1,153.16 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥5,169.15, while ¥1000 invested 1 year ago would be worth ¥1,525.7. This corresponds to total returns of 15.32%, 416.92%, 52.57%, respectively, with annualized returns of 1.43%, 38.87%, 52.57%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

600589.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 06, 2026	10.66	11.08	11.08	11.08	10.61	234.52M
April 30, 2026	9.45	10.07	10.07	10.16	9.42	163.71M
April 29, 2026	9.5	9.73	9.73	9.89	9.5	77.37M
April 28, 2026	10.11	9.67	9.67	10.11	9.61	106.3M
April 27, 2026	10.15	10.02	10.02	10.19	9.92	84.31M
April 24, 2026	10.49	10.28	10.28	10.6	10.11	137.7M
April 23, 2026	10.45	10.76	10.76	11.4	10.4	184.94M
April 22, 2026	10.28	10.63	10.63	10.65	10.08	167.51M
April 21, 2026	11.03	10.45	10.45	11.05	10.28	166.01M
April 20, 2026	11.1	11.13	11.13	11.26	11.01	118.13M
April 17, 2026	11.3	11.2	11.2	11.41	11.1	146.73M
April 16, 2026	11.14	11.48	11.48	11.6	11.13	216.35M
April 15, 2026	11.4	11.14	11.14	11.51	11.04	154.08M
April 14, 2026	11.59	11.4	11.4	11.96	11.28	222.94M
April 13, 2026	10.91	11.2	11.2	11.27	10.8	164.29M
April 10, 2026	11.33	10.96	10.96	11.36	10.93	167.76M
April 09, 2026	10.87	11.04	11.04	11.1	10.7	233.1M
April 08, 2026	10.2	10.87	10.87	10.87	10.2	87.7M
April 07, 2026	10.02	9.88	9.88	10.08	9.8	72.83M
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	12.24	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	11.06	11.48	10.71	147.38M