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 ¥1,106.04 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥4,663.46, while ¥1000 invested 1 year ago would be worth ¥1,334.25. This corresponds to total returns of 10.6%, 366.35%, 33.43%, respectively, with annualized returns of 1.01%, 36.04%, 33.43%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
