Dareway Intelligent Technology Co., Ltd. (688579.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In CNY
If you invested ¥1000 in Dareway Software Co.,Ltd. (688579.SS) since IPO date, it would be worth ¥266.18 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥640.96, while ¥1000 invested 1 year ago would be worth ¥649.03. This corresponds to total returns of -73.38%, -35.9%, -35.1%, respectively, with annualized returns of -19.66%, -8.51%, -35.1%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 17, 2026 | 8.53 | 8.38 | 8.38 | 8.53 | 8.27 | 3.21M |
| June 16, 2026 | 8.57 | 8.52 | 8.52 | 8.6 | 8.36 | 4.05M |
| June 15, 2026 | 8.64 | 8.58 | 8.58 | 8.79 | 8.43 | 3.4M |
| June 12, 2026 | 8.4 | 8.55 | 8.55 | 8.65 | 8.34 | 4.44M |
| June 11, 2026 | 8.44 | 8.26 | 8.26 | 8.48 | 8.16 | 3.27M |
| June 10, 2026 | 8.64 | 8.5 | 8.5 | 8.71 | 8.35 | 2.9M |
| June 09, 2026 | 8.87 | 8.71 | 8.71 | 8.87 | 8.54 | 3.45M |
| June 08, 2026 | 8.63 | 8.61 | 8.61 | 8.88 | 8.44 | 3.4M |
| June 05, 2026 | 8.66 | 8.87 | 8.87 | 8.96 | 8.52 | 3.01M |
| June 04, 2026 | 8.76 | 8.66 | 8.66 | 8.78 | 8.57 | 2.73M |
| June 03, 2026 | 8.94 | 8.77 | 8.77 | 9.06 | 8.7 | 3.77M |
| June 02, 2026 | 9.11 | 8.87 | 8.87 | 9.16 | 8.83 | 3.05M |
| June 01, 2026 | 8.84 | 9.12 | 9.12 | 9.25 | 8.82 | 3.4M |
| May 29, 2026 | 9.24 | 8.82 | 8.82 | 9.41 | 8.8 | 4.77M |
| May 28, 2026 | 9.26 | 9.22 | 9.22 | 9.31 | 9 | 4.1M |
| May 27, 2026 | 9.56 | 9.25 | 9.25 | 9.69 | 9.18 | 3.98M |
| May 26, 2026 | 9.88 | 9.62 | 9.62 | 9.93 | 9.5 | 3.52M |
| May 25, 2026 | 9.91 | 9.95 | 9.95 | 10.1 | 9.78 | 4.42M |
| May 22, 2026 | 9.87 | 9.98 | 9.98 | 10.12 | 9.71 | 3.97M |
| May 21, 2026 | 10.15 | 9.75 | 9.75 | 10.38 | 9.73 | 5.42M |
| May 20, 2026 | 10.24 | 10.15 | 10.15 | 10.58 | 10.13 | 5.8M |
| May 19, 2026 | 9.94 | 10.31 | 10.31 | 10.33 | 9.86 | 5.31M |
| May 18, 2026 | 9.73 | 9.92 | 9.92 | 10.05 | 9.69 | 3.44M |
| May 15, 2026 | 9.94 | 9.76 | 9.76 | 10.05 | 9.66 | 4.92M |
| May 14, 2026 | 10.22 | 9.95 | 9.95 | 10.31 | 9.92 | 4.54M |
| May 13, 2026 | 10.03 | 10.21 | 10.21 | 10.25 | 9.94 | 4.69M |
| May 12, 2026 | 10.32 | 10.06 | 10.06 | 10.35 | 10.03 | 5.32M |
| May 11, 2026 | 10.51 | 10.33 | 10.33 | 10.51 | 10.25 | 5.04M |
| May 08, 2026 | 10.21 | 10.34 | 10.34 | 10.37 | 10.1 | 4.42M |