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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	12.29	12.85	12.85	13.29	12.29	21.42M
February 12, 2026	12	12.06	12.06	12.22	11.85	4.95M
February 11, 2026	11.97	11.99	11.99	12.15	11.94	4.3M
February 10, 2026	11.93	11.98	11.98	12.24	11.89	7.03M
February 09, 2026	11.79	11.93	11.93	12.04	11.76	5.18M
February 06, 2026	11.68	11.64	11.64	11.81	11.5	4.56M
February 05, 2026	11.76	11.77	11.77	11.92	11.71	3.07M
February 04, 2026	12.01	11.81	11.81	12.06	11.74	5.21M
February 03, 2026	11.92	12.07	12.07	12.12	11.91	4.48M
February 02, 2026	12.08	11.9	11.9	12.25	11.86	5.23M
January 30, 2026	12.27	12.06	12.06	12.27	11.98	6.35M
January 29, 2026	12.21	12.27	12.27	12.6	12.02	7.43M
January 28, 2026	12.39	12.21	12.21	12.54	12.18	5.03M
January 27, 2026	12.4	12.39	12.39	12.51	12.08	7.01M
January 26, 2026	12.52	12.43	12.43	12.62	12.25	7.48M
January 23, 2026	12.57	12.56	12.56	12.62	12.46	5.81M
January 22, 2026	12.37	12.55	12.55	12.7	12.37	5.33M
January 21, 2026	12.33	12.35	12.35	12.52	12.2	4.45M
January 20, 2026	12.35	12.36	12.36	12.61	12.24	6.52M
January 19, 2026	12.3	12.36	12.36	12.48	12.22	7.74M
January 16, 2026	12.71	12.4	12.4	12.71	12.24	9.64M
January 15, 2026	12.68	12.59	12.59	12.97	12.43	13M
January 14, 2026	12.19	12.46	12.46	12.81	12.08	16.56M
January 13, 2026	12.29	12.19	12.19	12.68	11.96	17.33M
January 12, 2026	11.67	12.28	12.28	12.36	11.67	14.89M
January 09, 2026	11.14	11.58	11.58	11.59	11.05	9.62M
January 08, 2026	10.91	11.1	11.1	11.2	10.91	4.07M
January 07, 2026	11.06	10.93	10.93	11.06	10.9	4.55M
January 06, 2026	10.97	11.06	11.06	11.1	10.97	4.16M
January 05, 2026	10.86	11.01	11.01	11.09	10.86	4.26M
December 31, 2025	10.59	10.78	10.78	10.81	10.53	3.72M
December 30, 2025	10.62	10.6	10.6	10.72	10.6	3.15M
December 29, 2025	10.7	10.62	10.62	10.72	10.57	2.71M
December 26, 2025	10.68	10.7	10.7	10.89	10.6	4.1M
December 25, 2025	10.58	10.7	10.7	10.74	10.5	3.17M
December 24, 2025	10.52	10.61	10.61	10.66	10.48	2.62M
December 23, 2025	10.61	10.48	10.48	10.66	10.47	2.57M
December 22, 2025	10.68	10.61	10.61	10.74	10.61	2.61M
December 19, 2025	10.68	10.67	10.67	10.76	10.63	2.4M
December 18, 2025	10.38	10.63	10.63	10.77	10.38	3.52M
December 17, 2025	10.41	10.46	10.46	10.49	10.17	3.32M
December 16, 2025	10.45	10.35	10.35	10.45	10.27	2.66M
December 15, 2025	10.4	10.45	10.45	10.56	10.32	2.63M
December 12, 2025	10.55	10.48	10.48	10.63	10.4	2.67M
December 11, 2025	10.85	10.55	10.55	10.85	10.52	3.22M
December 10, 2025	10.81	10.78	10.78	10.82	10.66	2.32M
December 09, 2025	11	10.84	10.84	11.03	10.83	2.31M
December 08, 2025	10.93	11	11	11.11	10.88	3.21M
December 05, 2025	10.66	10.91	10.91	10.94	10.59	3.76M
December 04, 2025	10.86	10.65	10.65	10.92	10.65	3.96M
December 03, 2025	11.14	10.86	10.86	11.14	10.79	5.81M
December 02, 2025	11.24	11.1	11.1	11.26	11.06	3.47M
December 01, 2025	11.46	11.27	11.27	11.46	11.2	4.11M
November 28, 2025	11.2	11.47	11.47	11.47	11.16	4.44M
November 27, 2025	11.31	11.17	11.17	11.36	11.16	4.17M
November 26, 2025	11.6	11.34	11.34	11.69	11.3	4.39M
November 25, 2025	11.38	11.43	11.43	11.62	11.32	4.66M
November 24, 2025	11	11.31	11.31	11.38	10.86	4.91M
November 21, 2025	11.22	10.93	10.93	11.42	10.85	6.55M
November 20, 2025	11.38	11.35	11.35	11.45	11.2	3.91M

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