Dawei Technology (Guangdong) Group Co., Ltd. (SHA:600589)
China · Delayed Price · Currency is CNY 8.40
-0.08 (-0.94%)
Aug 13, 2025, 2:45 PM CST
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2025 | 8.67 | 8.68 | 8.36 | 8.40 | 8.40 | -4.00% | 204,197,334 |
| Jul 21, 2025 | 8.83 | 8.91 | 8.65 | 8.75 | 8.75 | -2.67% | 203,461,408 |
| Jul 18, 2025 | 9.08 | 9.22 | 8.88 | 8.99 | 8.99 | -1.21% | 207,481,800 |
| Jul 17, 2025 | 8.80 | 9.27 | 8.72 | 9.10 | 9.10 | -0.22% | 339,926,701 |
| Jul 16, 2025 | 8.73 | 9.36 | 8.60 | 9.12 | 9.12 | 7.17% | 505,609,962 |
| Jul 15, 2025 | 8.63 | 9.13 | 8.47 | 8.51 | 8.51 | 0.47% | 336,901,225 |
| Jul 14, 2025 | 8.40 | 8.60 | 8.34 | 8.47 | 8.47 | 0.83% | 155,447,110 |
| Jul 11, 2025 | 8.49 | 8.51 | 8.25 | 8.40 | 8.40 | -2.21% | 196,234,086 |
| Jul 10, 2025 | 8.22 | 8.99 | 8.08 | 8.59 | 8.59 | 4.12% | 309,260,040 |
| Jul 9, 2025 | 8.42 | 8.64 | 8.18 | 8.25 | 8.25 | -3.73% | 214,862,550 |
| Jul 8, 2025 | 8.39 | 8.68 | 8.26 | 8.57 | 8.57 | 1.06% | 242,742,638 |
| Jul 7, 2025 | 7.98 | 8.68 | 7.98 | 8.48 | 8.48 | 4.69% | 287,639,400 |
| Jul 4, 2025 | 8.21 | 8.80 | 8.07 | 8.10 | 8.10 | -2.64% | 290,565,912 |
| Jul 3, 2025 | 8.20 | 8.69 | 8.00 | 8.32 | 8.32 | 1.96% | 357,291,700 |
| Jul 2, 2025 | 7.67 | 8.26 | 7.61 | 8.16 | 8.16 | 5.56% | 318,795,500 |
| Jul 1, 2025 | 7.97 | 8.02 | 7.66 | 7.73 | 7.73 | -2.77% | 167,272,295 |
| Jun 30, 2025 | 8.02 | 8.20 | 7.88 | 7.95 | 7.95 | -1.36% | 288,640,440 |
| Jun 27, 2025 | 7.50 | 8.32 | 7.42 | 8.06 | 8.06 | 6.61% | 420,617,594 |
| Jun 26, 2025 | 7.55 | 7.84 | 7.49 | 7.56 | 7.56 | -0.53% | 200,755,001 |
| Jun 25, 2025 | 7.57 | 7.72 | 7.44 | 7.60 | 7.60 | 1.47% | 157,616,186 |
| Jun 24, 2025 | 7.26 | 7.56 | 7.25 | 7.49 | 7.49 | 3.03% | 140,664,583 |
| Jun 23, 2025 | 6.98 | 7.34 | 6.93 | 7.27 | 7.27 | 1.11% | 96,233,070 |
| Jun 20, 2025 | 7.30 | 7.39 | 7.04 | 7.19 | 7.19 | -1.78% | 111,498,652 |
| Jun 19, 2025 | 7.56 | 7.71 | 7.27 | 7.32 | 7.32 | -3.68% | 141,712,106 |
| Jun 18, 2025 | 7.35 | 7.65 | 7.23 | 7.60 | 7.60 | 4.25% | 186,873,245 |
| Jun 17, 2025 | 7.36 | 7.37 | 7.23 | 7.29 | 7.29 | -0.95% | 79,005,843 |
| Jun 16, 2025 | 7.11 | 7.50 | 7.11 | 7.36 | 7.36 | 1.94% | 97,737,622 |
| Jun 13, 2025 | 7.58 | 7.58 | 7.21 | 7.22 | 7.22 | -6.23% | 162,400,902 |
| Jun 12, 2025 | 7.60 | 7.98 | 7.52 | 7.70 | 7.70 | 0.39% | 146,226,065 |
| Jun 11, 2025 | 7.71 | 7.83 | 7.54 | 7.67 | 7.67 | -1.41% | 130,494,422 |
| Jun 10, 2025 | 8.00 | 8.13 | 7.64 | 7.78 | 7.78 | -2.63% | 207,131,046 |
| Jun 9, 2025 | 7.73 | 8.15 | 7.73 | 7.99 | 7.99 | 2.44% | 256,817,845 |
| Jun 6, 2025 | 7.88 | 8.20 | 7.74 | 7.80 | 7.80 | 1.43% | 373,270,450 |
| Jun 5, 2025 | 6.95 | 7.69 | 6.95 | 7.69 | 7.69 | 10.01% | 225,070,764 |