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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	11.56	11.36	11.36	11.67	11.29	4.98M
November 18, 2025	11.67	11.66	11.66	11.77	11.5	4.94M
November 17, 2025	11.55	11.69	11.69	11.73	11.53	3.86M
November 14, 2025	11.54	11.55	11.55	11.75	11.52	3.89M
November 13, 2025	11.59	11.67	11.67	11.7	11.49	3.84M
November 12, 2025	11.74	11.59	11.59	11.76	11.52	4.02M
November 11, 2025	11.85	11.74	11.74	11.91	11.69	5.47M
November 10, 2025	11.77	11.85	11.85	11.98	11.77	5.41M
November 07, 2025	11.98	11.85	11.85	12.03	11.77	5.67M
November 06, 2025	12.13	12.07	12.07	12.16	11.93	4.89M
November 05, 2025	12.08	12.13	12.13	12.25	11.96	6.25M
November 04, 2025	12.28	12.23	12.23	12.36	12.05	7.41M
November 03, 2025	12.48	12.38	12.38	12.59	12.25	10.79M
October 31, 2025	11.73	12.52	12.52	12.66	11.66	18.32M
October 30, 2025	11.73	11.91	11.91	12.19	11.5	9.56M
October 29, 2025	11.7	11.82	11.82	12.1	11.62	7.24M
October 28, 2025	11.63	11.67	11.67	11.76	11.53	4.06M
October 27, 2025	11.63	11.64	11.64	11.73	11.45	5.73M
October 24, 2025	11.43	11.47	11.47	11.6	11.35	5.24M
October 23, 2025	11.23	11.36	11.36	11.4	11.06	4.05M
October 22, 2025	11.44	11.29	11.29	11.45	11.25	4.6M
October 21, 2025	11.08	11.48	11.48	11.86	10.98	9.33M
October 20, 2025	10.93	11.08	11.08	11.08	10.93	4.1M
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

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