Dareway Software Co.,Ltd. - 688579.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	11.2	10.81	10.81	11.3	10.79	5.19M
October 16, 2025	11.42	11.24	11.24	11.46	11.16	4.37M
October 15, 2025	11.32	11.48	11.48	11.64	11.24	5.08M
October 14, 2025	11.66	11.31	11.31	11.78	11.27	5.9M
October 13, 2025	11.23	11.6	11.6	11.68	10.86	7.26M
October 10, 2025	11.8	11.46	11.46	11.83	11.4	6.5M
October 09, 2025	11.9	11.81	11.81	12.06	11.78	7.2M
September 30, 2025	11.77	11.89	11.89	12.15	11.74	5.72M
September 29, 2025	11.6	11.75	11.75	11.86	11.31	5.89M
September 26, 2025	11.66	11.54	11.54	11.88	11.53	6.95M
September 25, 2025	11.6	11.77	11.77	12.05	11.59	6.54M
September 24, 2025	11.37	11.67	11.67	11.69	11.28	6.11M
September 23, 2025	11.85	11.36	11.36	11.88	11.1	10.8M
September 22, 2025	11.91	11.82	11.82	12.03	11.75	7.35M
September 19, 2025	12.11	11.82	11.82	12.29	11.71	6.84M
September 18, 2025	12.33	12.11	12.11	12.7	12.05	9.75M
September 17, 2025	12.3	12.32	12.32	12.43	12.2	5.07M
September 16, 2025	12.18	12.32	12.32	12.35	12.12	3.88M
September 15, 2025	12.48	12.21	12.21	12.6	12.15	6.82M
September 12, 2025	12.57	12.55	12.55	13	12.41	8.75M
September 11, 2025	12.09	12.56	12.56	12.77	11.82	11.09M
September 10, 2025	11.96	12	12	12.24	11.9	5.35M
September 09, 2025	12.07	12.05	12.05	12.37	11.92	6.49M
September 08, 2025	11.84	12.07	12.07	12.1	11.71	6.49M
September 05, 2025	11.74	11.84	11.84	11.87	11.51	8.79M
September 04, 2025	12	11.77	11.77	12.21	11.57	7.88M
September 03, 2025	12.46	11.95	11.95	12.51	11.88	6.59M
September 02, 2025	13.04	12.43	12.43	13.07	12.32	10.35M
September 01, 2025	13.16	13.09	13.09	13.24	12.81	9.45M
August 29, 2025	13.2	13.06	13.06	13.22	12.9	8.85M
August 28, 2025	12.73	13.2	13.2	13.25	12.63	15.87M
August 27, 2025	13.1	12.7	12.7	13.37	12.69	14.44M
August 26, 2025	12.9	12.94	12.94	13.2	12.86	10.1M
August 25, 2025	13.17	13	13	13.55	12.91	20.24M
August 22, 2025	12.62	12.75	12.75	12.84	12.6	8.8M
August 21, 2025	13.39	12.74	12.74	13.39	12.67	12.89M
August 20, 2025	12.9	12.91	12.91	12.97	12.68	10.9M
August 19, 2025	13.58	12.94	12.94	13.58	12.8	25.79M
August 18, 2025	11.66	13.58	13.58	13.88	11.64	36.05M
August 15, 2025	11.52	11.62	11.62	11.7	11.5	5.89M
August 14, 2025	11.8	11.45	11.45	11.94	11.45	7.49M
August 13, 2025	11.84	11.78	11.78	11.91	11.72	5.87M
August 12, 2025	11.91	11.86	11.86	11.93	11.69	5.38M
August 11, 2025	11.66	11.94	11.94	12.12	11.6	7.3M
August 08, 2025	11.9	11.7	11.7	11.97	11.61	7.77M
August 07, 2025	12.24	12	12	12.32	11.98	8.12M
August 06, 2025	11.86	12.19	12.19	12.21	11.86	8.99M
August 05, 2025	11.91	11.94	11.94	12.09	11.75	5.82M
August 04, 2025	11.65	11.91	11.91	11.92	11.61	6.33M
August 01, 2025	11.66	11.78	11.78	11.9	11.47	8.63M
July 31, 2025	11.5	11.52	11.52	11.77	11.47	9.58M
July 30, 2025	11.95	11.5	11.5	11.95	11.42	13.81M
July 29, 2025	12.01	12.01	12.01	12.02	11.71	7.98M
July 28, 2025	12.1	12	12	12.1	11.87	5.43M
July 25, 2025	12.13	12.09	12.09	12.16	11.95	6.74M
July 24, 2025	12.15	12	12	12.27	11.95	8.49M
July 23, 2025	12.3	12.17	12.17	12.37	12.15	6.42M
July 22, 2025	12.4	12.24	12.24	12.42	12.11	8.84M
July 21, 2025	12.04	12.22	12.22	12.3	12.04	7.67M
July 18, 2025	11.87	12.16	12.16	12.21	11.75	11.96M

Dareway Software Co.,Ltd. (688579.SS) SHH