Dareway Intelligent Technology Co., Ltd. (688579.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
688579.SS Historical Return
If you invested ¥1000 in Dareway Software Co.,Ltd. (688579.SS) since IPO date, it would be worth ¥262.74 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥625.41, while ¥1000 invested 1 year ago would be worth ¥607.48. This corresponds to total returns of -73.73%, -37.46%, -39.25%, respectively, with annualized returns of -19.52%, -8.96%, -39.25%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
688579.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2026 | 7.85 | 7.83 | 7.83 | 7.9 | 7.78 | 1.9M |
| September 09, 2026 | 8.24 | 7.9 | 7.9 | 8.24 | 7.86 | 3.4M |
| September 08, 2026 | 8.06 | 8.13 | 8.13 | 8.19 | 7.95 | 2.76M |
| September 07, 2026 | 8.12 | 8.03 | 8.03 | 8.18 | 8 | 2.13M |
| September 04, 2026 | 8.12 | 8.07 | 8.07 | 8.32 | 8.03 | 3.12M |
| September 03, 2026 | 8.26 | 8.08 | 8.08 | 8.31 | 8.08 | 2.24M |
| September 02, 2026 | 8.25 | 8.21 | 8.21 | 8.28 | 8.08 | 3.07M |
| September 01, 2026 | 8.07 | 8.28 | 8.28 | 8.31 | 8.07 | 3.99M |
| August 31, 2026 | 7.85 | 8.09 | 8.09 | 8.11 | 7.83 | 2.91M |
| August 28, 2026 | 8 | 7.92 | 7.92 | 8.08 | 7.88 | 3.28M |
| August 27, 2026 | 7.9 | 7.89 | 7.89 | 7.98 | 7.85 | 2.23M |
| August 26, 2026 | 8.02 | 7.91 | 7.91 | 8.05 | 7.86 | 2.57M |
| August 25, 2026 | 7.61 | 8.02 | 8.02 | 8.06 | 7.58 | 5.08M |
| August 24, 2026 | 7.81 | 7.66 | 7.66 | 7.9 | 7.52 | 5.09M |
| August 21, 2026 | 7.93 | 7.96 | 7.96 | 8.01 | 7.84 | 3.4M |
| August 20, 2026 | 7.83 | 8.03 | 8.03 | 8.06 | 7.77 | 5.33M |
| August 19, 2026 | 7.97 | 7.76 | 7.76 | 8.01 | 7.73 | 3.83M |
| August 18, 2026 | 8.06 | 8.04 | 8.04 | 8.11 | 7.95 | 2.71M |
| August 17, 2026 | 8 | 8.13 | 8.13 | 8.13 | 7.87 | 3.63M |
| August 14, 2026 | 8.07 | 7.98 | 7.98 | 8.14 | 7.92 | 3.99M |
| August 13, 2026 | 8.17 | 8.07 | 8.07 | 8.34 | 8.05 | 3.56M |
| August 12, 2026 | 8.11 | 8.14 | 8.14 | 8.26 | 8.08 | 4.19M |
| August 11, 2026 | 8.29 | 8.13 | 8.13 | 8.29 | 8.04 | 3.36M |
| August 10, 2026 | 8.02 | 8.21 | 8.21 | 8.42 | 7.93 | 5.59M |
| August 07, 2026 | 8.23 | 8 | 8 | 8.23 | 7.84 | 4.7M |
| August 06, 2026 | 8.08 | 8.14 | 8.14 | 8.27 | 8 | 3.83M |
| August 05, 2026 | 8.19 | 8.08 | 8.08 | 8.28 | 8.02 | 4.78M |
| August 04, 2026 | 7.96 | 8.09 | 8.09 | 8.2 | 7.96 | 5.29M |
| August 03, 2026 | 7.73 | 7.94 | 7.94 | 7.95 | 7.69 | 4.45M |
| July 31, 2026 | 7.48 | 7.73 | 7.73 | 7.83 | 7.48 | 6.05M |
| July 30, 2026 | 7.52 | 7.41 | 7.41 | 7.68 | 7.38 | 4.49M |
| July 29, 2026 | 7.38 | 7.52 | 7.52 | 7.58 | 7.38 | 4.16M |
| July 28, 2026 | 7.24 | 7.38 | 7.38 | 7.49 | 7.24 | 4.55M |
| July 27, 2026 | 7.15 | 7.31 | 7.31 | 7.34 | 7.08 | 4.33M |
| July 24, 2026 | 7.41 | 7.18 | 7.18 | 7.43 | 7.13 | 3.43M |
| July 23, 2026 | 7.33 | 7.4 | 7.4 | 7.43 | 7.19 | 3.91M |
| July 22, 2026 | 7.58 | 7.32 | 7.32 | 7.59 | 7.31 | 4.26M |
| July 21, 2026 | 7.58 | 7.58 | 7.58 | 7.68 | 7.28 | 5.73M |
| July 20, 2026 | 7.56 | 7.65 | 7.65 | 7.85 | 7.45 | 4.27M |
| July 17, 2026 | 8 | 7.63 | 7.63 | 8.02 | 7.53 | 5.33M |
| July 16, 2026 | 7.73 | 7.91 | 7.91 | 8.08 | 7.64 | 4.75M |
| July 15, 2026 | 7.57 | 7.76 | 7.76 | 7.85 | 7.57 | 3.87M |
| July 14, 2026 | 7.44 | 7.64 | 7.64 | 7.67 | 7.35 | 3.45M |
| July 13, 2026 | 7.84 | 7.55 | 7.55 | 7.92 | 7.5 | 3.78M |
| July 10, 2026 | 7.66 | 7.88 | 7.88 | 8.01 | 7.46 | 4.8M |
| July 09, 2026 | 7.58 | 7.64 | 7.64 | 7.71 | 7.39 | 3.6M |
| July 08, 2026 | 7.55 | 7.66 | 7.66 | 7.7 | 7.41 | 3.5M |
| July 07, 2026 | 7.86 | 7.45 | 7.45 | 7.86 | 7.42 | 3.39M |
| July 06, 2026 | 7.89 | 7.8 | 7.8 | 7.96 | 7.75 | 3.44M |
| July 03, 2026 | 7.73 | 7.85 | 7.85 | 7.91 | 7.7 | 2.84M |
| July 02, 2026 | 7.85 | 7.71 | 7.71 | 7.98 | 7.67 | 3.53M |
| July 01, 2026 | 7.55 | 7.78 | 7.78 | 7.91 | 7.53 | 4.56M |
| June 30, 2026 | 7.52 | 7.59 | 7.59 | 7.69 | 7.48 | 3.62M |
| June 29, 2026 | 7.62 | 7.58 | 7.58 | 7.7 | 7.43 | 3.9M |
| June 26, 2026 | 7.9 | 7.61 | 7.61 | 7.9 | 7.61 | 3.62M |
| June 25, 2026 | 8.18 | 7.87 | 7.87 | 8.23 | 7.82 | 4.61M |
| June 24, 2026 | 8.43 | 8.18 | 8.18 | 8.52 | 8.13 | 4.72M |
| June 23, 2026 | 8.41 | 8.54 | 8.54 | 8.73 | 8.41 | 3.5M |
| June 22, 2026 | 8.45 | 8.49 | 8.49 | 8.51 | 8.01 | 4.52M |
| June 18, 2026 | 8.38 | 8.43 | 8.43 | 8.48 | 8.2 | 3.22M |
AD
