Dawei Technology (Guangdong) Group Co., Ltd. (SHA:600589)
China · Delayed Price · Currency is CNY 7.34
+0.01 (0.14%)
Sep 30, 2025, 3:00 PM CST
SHA:600589 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 7.37 | 7.44 | 7.32 | 7.34 | 7.34 | 0.14% | 43,762,059 |
| Sep 29, 2025 | 7.43 | 7.47 | 7.28 | 7.33 | 7.33 | -1.21% | 50,977,089 |
| Sep 26, 2025 | 7.61 | 7.61 | 7.42 | 7.42 | 7.42 | -3.39% | 63,137,000 |
| Sep 25, 2025 | 7.66 | 7.78 | 7.61 | 7.68 | 7.68 | 0.13% | 74,401,565 |
| Sep 24, 2025 | 7.58 | 7.70 | 7.45 | 7.67 | 7.67 | 1.46% | 60,143,033 |
| Sep 23, 2025 | 7.89 | 7.89 | 7.45 | 7.56 | 7.56 | -3.57% | 76,640,791 |
| Sep 22, 2025 | 7.76 | 7.85 | 7.71 | 7.84 | 7.84 | 1.69% | 58,670,336 |
| Sep 19, 2025 | 7.89 | 7.91 | 7.67 | 7.71 | 7.71 | -2.65% | 78,811,090 |
| Sep 18, 2025 | 8.09 | 8.15 | 7.88 | 7.92 | 7.92 | -1.61% | 95,698,985 |
| Sep 17, 2025 | 8.02 | 8.06 | 7.93 | 8.05 | 8.05 | 0.37% | 66,050,155 |
| Sep 16, 2025 | 8.04 | 8.07 | 7.96 | 8.02 | 8.02 | -0.37% | 72,090,031 |
| Sep 15, 2025 | 8.16 | 8.24 | 7.97 | 8.05 | 8.05 | -1.83% | 96,671,151 |
| Sep 12, 2025 | 8.18 | 8.44 | 8.17 | 8.20 | 8.20 | 1.49% | 141,465,731 |
| Sep 11, 2025 | 7.78 | 8.10 | 7.74 | 8.08 | 8.08 | 3.72% | 116,795,793 |
| Sep 10, 2025 | 7.73 | 7.83 | 7.71 | 7.79 | 7.79 | 1.04% | 53,414,462 |
| Sep 9, 2025 | 7.85 | 7.85 | 7.70 | 7.71 | 7.71 | -2.28% | 63,506,298 |
| Sep 8, 2025 | 7.85 | 7.92 | 7.74 | 7.89 | 7.89 | 0.51% | 77,938,694 |
| Sep 5, 2025 | 7.79 | 7.88 | 7.56 | 7.85 | 7.85 | 1.16% | 91,618,307 |
| Sep 4, 2025 | 8.09 | 8.11 | 7.52 | 7.76 | 7.76 | -3.72% | 130,962,483 |
| Sep 3, 2025 | 8.22 | 8.29 | 8.01 | 8.06 | 8.06 | -1.47% | 89,399,915 |
| Sep 2, 2025 | 8.61 | 8.64 | 8.12 | 8.18 | 8.18 | -5.65% | 170,802,516 |
| Sep 1, 2025 | 8.88 | 9.02 | 8.58 | 8.67 | 8.67 | -0.91% | 165,057,612 |
| Aug 29, 2025 | 9.28 | 9.29 | 8.70 | 8.75 | 8.75 | -6.02% | 208,657,655 |
| Aug 28, 2025 | 9.30 | 9.43 | 8.92 | 9.31 | 9.31 | -1.17% | 282,254,760 |
| Aug 27, 2025 | 8.91 | 9.79 | 8.91 | 9.42 | 9.42 | 5.84% | 404,598,580 |
| Aug 26, 2025 | 8.80 | 9.14 | 8.74 | 8.90 | 8.90 | -0.22% | 176,085,594 |
| Aug 25, 2025 | 8.84 | 9.18 | 8.80 | 8.92 | 8.92 | 2.29% | 240,324,681 |
| Aug 22, 2025 | 8.66 | 8.74 | 8.51 | 8.72 | 8.72 | 1.63% | 155,341,217 |
| Aug 21, 2025 | 8.71 | 8.98 | 8.50 | 8.58 | 8.58 | -2.28% | 159,595,733 |
| Aug 20, 2025 | 8.51 | 8.99 | 8.41 | 8.78 | 8.78 | 2.93% | 206,512,985 |
| Aug 19, 2025 | 8.56 | 8.83 | 8.50 | 8.53 | 8.53 | -0.58% | 136,261,357 |
| Aug 18, 2025 | 8.54 | 8.75 | 8.51 | 8.58 | 8.58 | 0.82% | 164,374,884 |
| Aug 15, 2025 | 8.45 | 8.54 | 8.40 | 8.51 | 8.51 | 0.35% | 124,880,652 |
| Aug 14, 2025 | 8.35 | 8.61 | 8.29 | 8.48 | 8.48 | 0.71% | 177,150,111 |
| Aug 13, 2025 | 8.47 | 8.61 | 8.30 | 8.42 | 8.42 | -0.71% | 161,730,404 |
| Aug 12, 2025 | 8.15 | 8.55 | 8.14 | 8.48 | 8.48 | 4.31% | 197,717,802 |
| Aug 11, 2025 | 8.01 | 8.18 | 8.01 | 8.13 | 8.13 | 1.37% | 67,291,476 |
| Aug 8, 2025 | 8.08 | 8.09 | 7.97 | 8.02 | 8.02 | -0.99% | 60,143,897 |
| Aug 7, 2025 | 8.19 | 8.26 | 8.06 | 8.10 | 8.10 | -1.34% | 74,612,541 |
| Aug 6, 2025 | 8.11 | 8.28 | 8.05 | 8.21 | 8.21 | 0.74% | 87,204,861 |
| Aug 5, 2025 | 8.10 | 8.18 | 8.02 | 8.15 | 8.15 | 0.99% | 65,657,947 |
| Aug 4, 2025 | 7.86 | 8.09 | 7.83 | 8.07 | 8.07 | 0.88% | 61,456,479 |
| Aug 1, 2025 | 8.21 | 8.23 | 7.95 | 8.00 | 8.00 | -2.44% | 88,600,108 |
| Jul 31, 2025 | 8.11 | 8.31 | 8.10 | 8.20 | 8.20 | 1.36% | 105,944,251 |
| Jul 30, 2025 | 8.21 | 8.27 | 8.03 | 8.09 | 8.09 | -1.70% | 85,771,265 |
| Jul 29, 2025 | 8.36 | 8.37 | 8.16 | 8.23 | 8.23 | -2.14% | 116,044,110 |
| Jul 28, 2025 | 8.69 | 8.69 | 8.38 | 8.41 | 8.41 | -2.44% | 117,952,448 |
| Jul 25, 2025 | 8.47 | 8.70 | 8.36 | 8.62 | 8.62 | 1.89% | 156,401,788 |
| Jul 24, 2025 | 8.38 | 8.50 | 8.36 | 8.46 | 8.46 | 0.95% | 110,138,509 |
| Jul 23, 2025 | 8.33 | 8.53 | 8.16 | 8.38 | 8.38 | -0.24% | 130,676,409 |