Dareway Software Co.,Ltd. (688579.SS) SHH
11.99
-0.64(-5.07%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
11.99
-0.64(-5.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 12.7 | 11.99 | 11.99 | 12.7 | 11.93 | 8.85M |
| March 12, 2026 | 12.75 | 12.63 | 12.63 | 12.83 | 12.61 | 5.11M |
| March 11, 2026 | 12.8 | 12.77 | 12.77 | 12.97 | 12.74 | 7.19M |
| March 10, 2026 | 12.88 | 12.78 | 12.78 | 13 | 12.74 | 4.15M |
| March 09, 2026 | 12.25 | 12.74 | 12.74 | 12.82 | 12.15 | 10.8M |
| March 06, 2026 | 11.81 | 12.52 | 12.52 | 12.65 | 11.8 | 13.71M |
| March 05, 2026 | 11.63 | 11.93 | 11.93 | 12.2 | 11.61 | 13.13M |
| March 04, 2026 | 11.2 | 11.21 | 11.21 | 11.43 | 11.1 | 5.08M |
| March 03, 2026 | 12.06 | 11.31 | 11.31 | 12.15 | 11.29 | 10.19M |
| March 02, 2026 | 12.71 | 12.05 | 12.05 | 12.74 | 12 | 16.53M |
| February 27, 2026 | 12.68 | 12.96 | 12.96 | 13.08 | 12.61 | 9.71M |
| February 26, 2026 | 12.96 | 12.71 | 12.71 | 12.96 | 12.56 | 8.45M |
| February 25, 2026 | 12.95 | 12.8 | 12.8 | 13.04 | 12.67 | 9.64M |
| February 24, 2026 | 13.25 | 12.91 | 12.91 | 13.49 | 12.84 | 18.96M |
| February 13, 2026 | 12.29 | 12.85 | 0 | 13.29 | 12.29 | 21.42M |
| February 12, 2026 | 12 | 12.06 | 0 | 12.22 | 11.85 | 4.95M |
| February 11, 2026 | 11.97 | 11.99 | 0 | 12.15 | 11.94 | 4.3M |
| February 10, 2026 | 11.93 | 11.98 | 0 | 12.24 | 11.89 | 7.03M |
| February 09, 2026 | 11.79 | 11.93 | 0 | 12.04 | 11.76 | 5.18M |
| February 06, 2026 | 11.68 | 11.64 | 0 | 11.81 | 11.5 | 4.56M |
| February 05, 2026 | 11.76 | 11.77 | 0 | 11.92 | 11.71 | 3.07M |
| February 04, 2026 | 12.01 | 11.81 | 0 | 12.06 | 11.74 | 5.21M |
| February 03, 2026 | 11.92 | 12.07 | 0 | 12.12 | 11.91 | 4.48M |
| February 02, 2026 | 12.08 | 11.9 | 0 | 12.25 | 11.86 | 5.23M |
| January 30, 2026 | 12.27 | 12.06 | 0 | 12.27 | 11.98 | 6.35M |
| January 29, 2026 | 12.21 | 12.27 | 0 | 12.6 | 12.02 | 7.43M |
| January 28, 2026 | 12.39 | 12.21 | 0 | 12.54 | 12.18 | 5.03M |
| January 27, 2026 | 12.4 | 12.39 | 0 | 12.51 | 12.08 | 7.01M |
| January 26, 2026 | 12.52 | 12.43 | 0 | 12.62 | 12.25 | 7.48M |
| January 23, 2026 | 12.57 | 12.56 | 0 | 12.62 | 12.46 | 5.81M |
| January 22, 2026 | 12.37 | 12.55 | 0 | 12.7 | 12.37 | 5.33M |
| January 21, 2026 | 12.33 | 12.35 | 0 | 12.52 | 12.2 | 4.45M |
| January 20, 2026 | 12.35 | 12.36 | 0 | 12.61 | 12.24 | 6.52M |
| January 19, 2026 | 12.3 | 12.36 | 0 | 12.48 | 12.22 | 7.74M |
| January 16, 2026 | 12.71 | 12.4 | 0 | 12.71 | 12.24 | 9.64M |
| January 15, 2026 | 12.68 | 12.59 | 0 | 12.97 | 12.43 | 13M |
| January 14, 2026 | 12.19 | 12.46 | 0 | 12.81 | 12.08 | 16.56M |
| January 13, 2026 | 12.29 | 12.19 | 0 | 12.68 | 11.96 | 17.33M |
| January 12, 2026 | 11.67 | 12.28 | 0 | 12.36 | 11.67 | 14.89M |
| January 09, 2026 | 11.14 | 11.58 | 0 | 11.59 | 11.05 | 9.62M |
| January 08, 2026 | 10.91 | 11.1 | 0 | 11.2 | 10.91 | 4.07M |
| January 07, 2026 | 11.06 | 10.93 | 0 | 11.06 | 10.9 | 4.55M |
| January 06, 2026 | 10.97 | 11.06 | 0 | 11.1 | 10.97 | 4.16M |
| January 05, 2026 | 10.86 | 11.01 | 0 | 11.09 | 10.86 | 4.26M |
| December 31, 2025 | 10.59 | 10.78 | 0 | 10.81 | 10.53 | 3.72M |
| December 30, 2025 | 10.62 | 10.6 | 0 | 10.72 | 10.6 | 3.15M |
| December 29, 2025 | 10.7 | 10.62 | 0 | 10.72 | 10.57 | 2.71M |
| December 26, 2025 | 10.68 | 10.7 | 0 | 10.89 | 10.6 | 4.1M |
| December 25, 2025 | 10.58 | 10.7 | 0 | 10.74 | 10.5 | 3.17M |
| December 24, 2025 | 10.52 | 10.61 | 0 | 10.66 | 10.48 | 2.62M |
| December 23, 2025 | 10.61 | 10.48 | 0 | 10.66 | 10.47 | 2.57M |
| December 22, 2025 | 10.68 | 10.61 | 0 | 10.74 | 10.61 | 2.61M |
| December 19, 2025 | 10.68 | 10.67 | 0 | 10.76 | 10.63 | 2.4M |
| December 18, 2025 | 10.38 | 10.63 | 0 | 10.77 | 10.38 | 3.52M |
| December 17, 2025 | 10.41 | 10.46 | 0 | 10.49 | 10.17 | 3.32M |
| December 16, 2025 | 10.45 | 10.35 | 0 | 10.45 | 10.27 | 2.66M |
| December 15, 2025 | 10.4 | 10.45 | 0 | 10.56 | 10.32 | 2.63M |
| December 12, 2025 | 10.55 | 10.48 | 0 | 10.63 | 10.4 | 2.67M |
| December 11, 2025 | 10.85 | 10.55 | 0 | 10.85 | 10.52 | 3.22M |
| December 10, 2025 | 10.81 | 10.78 | 0 | 10.82 | 10.66 | 2.32M |