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 ¥255.51 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥685.13, while ¥1000 invested 1 year ago would be worth ¥632.03. This corresponds to total returns of -74.45%, -31.49%, -36.8%, respectively, with annualized returns of -19.41%, -7.28%, -36.8%.
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 |
|---|---|---|---|---|---|---|
| November 10, 2026 | 7.38 | 7.43 | 7.43 | 7.49 | 7.38 | 3.98M |
| November 09, 2026 | 7.59 | 7.3 | 7.3 | 7.6 | 7.28 | 4.37M |
| November 06, 2026 | 7.51 | 7.5 | 7.5 | 7.66 | 7.46 | 5.08M |
| November 05, 2026 | 7.41 | 7.74 | 7.74 | 7.74 | 7.4 | 5.74M |
| November 04, 2026 | 7.49 | 7.46 | 7.46 | 7.56 | 7.18 | 5.66M |
| November 03, 2026 | 7.52 | 7.39 | 7.39 | 7.62 | 7.31 | 4.01M |
| November 02, 2026 | 7.16 | 7.6 | 7.6 | 7.66 | 6.94 | 8.02M |
| October 30, 2026 | 7.51 | 7.15 | 7.15 | 7.75 | 7.14 | 8.34M |
| October 29, 2026 | 7.89 | 7.65 | 7.65 | 7.92 | 7.61 | 5.03M |
| October 28, 2026 | 8.05 | 7.91 | 7.91 | 8.05 | 7.74 | 5.71M |
| October 27, 2026 | 8.29 | 7.9 | 7.9 | 8.48 | 7.88 | 7.42M |
| October 26, 2026 | 8.34 | 8.29 | 8.29 | 8.66 | 8.21 | 9.84M |
| October 23, 2026 | 8 | 8.42 | 8.42 | 8.6 | 7.49 | 17.96M |
| October 22, 2026 | 8.46 | 8.13 | 8.13 | 8.67 | 8.06 | 14.85M |
| October 21, 2026 | 8.03 | 8.71 | 8.71 | 8.71 | 8.03 | 16.39M |
| October 20, 2026 | 7.83 | 7.99 | 7.99 | 8.06 | 7.8 | 5.75M |
| October 19, 2026 | 7.66 | 7.91 | 7.91 | 8.09 | 7.62 | 7.73M |
| October 16, 2026 | 7.89 | 7.66 | 7.66 | 8 | 7.59 | 4.28M |
| October 15, 2026 | 7.79 | 7.72 | 7.72 | 8.04 | 7.68 | 3.5M |
| October 14, 2026 | 8.09 | 7.93 | 7.93 | 8.09 | 7.87 | 3.42M |
| October 13, 2026 | 7.79 | 8.03 | 8.03 | 8.18 | 7.74 | 3.89M |
| October 12, 2026 | 8.06 | 8.02 | 8.02 | 8.08 | 7.87 | 2.92M |
| October 09, 2026 | 7.68 | 8.01 | 8.01 | 8.03 | 7.5 | 5.12M |
| October 08, 2026 | 7.89 | 7.78 | 7.78 | 8.01 | 7.71 | 2.86M |
| September 30, 2026 | 7.95 | 7.84 | 7.84 | 8.01 | 7.81 | 2.62M |
| September 29, 2026 | 7.86 | 7.94 | 7.94 | 8.02 | 7.82 | 3.29M |
| September 28, 2026 | 7.88 | 7.84 | 7.84 | 8.06 | 7.75 | 3.27M |
| September 24, 2026 | 7.97 | 7.92 | 7.92 | 8 | 7.87 | 2.3M |
| September 23, 2026 | 8.04 | 7.94 | 7.94 | 8.04 | 7.89 | 2.04M |
| September 22, 2026 | 7.92 | 8 | 8 | 8.06 | 7.87 | 3.83M |
| September 21, 2026 | 7.68 | 7.88 | 7.88 | 7.9 | 7.68 | 2.7M |
| September 18, 2026 | 7.67 | 7.71 | 7.71 | 7.8 | 7.61 | 2.26M |
| September 17, 2026 | 7.59 | 7.6 | 7.6 | 7.67 | 7.46 | 2.04M |
| September 16, 2026 | 7.5 | 7.6 | 7.6 | 7.63 | 7.44 | 1.82M |
| September 15, 2026 | 7.73 | 7.57 | 7.57 | 7.83 | 7.54 | 2.26M |
| September 11, 2026 | 7.74 | 7.63 | 7.63 | 7.79 | 7.54 | 3.44M |
| 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 |
AD
