Dawei Technology (Guangdong) Group Co., Ltd. (SHA:600589)
China · Delayed Price · Currency is CNY 7.08
-0.02 (-0.28%)
Nov 5, 2025, 2:45 PM CST
SHA:600589 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 7.02 | 7.09 | 7.01 | 7.05 | - | -0.70% | 10,765,829 |
| Nov 4, 2025 | 7.18 | 7.18 | 7.05 | 7.10 | 7.10 | -0.98% | 33,470,550 |
| Nov 3, 2025 | 7.13 | 7.17 | 7.13 | 7.17 | 7.17 | 0.28% | 27,386,150 |
| Oct 31, 2025 | 7.09 | 7.18 | 7.08 | 7.15 | 7.15 | - | 33,938,943 |
| Oct 30, 2025 | 7.32 | 7.33 | 7.15 | 7.15 | 7.15 | -3.90% | 74,431,853 |
| Oct 29, 2025 | 7.45 | 7.52 | 7.35 | 7.44 | 7.44 | -1.72% | 68,193,946 |
| Oct 28, 2025 | 7.22 | 7.76 | 7.16 | 7.57 | 7.57 | 4.85% | 129,081,297 |
| Oct 27, 2025 | 7.13 | 7.30 | 7.13 | 7.22 | 7.22 | 1.26% | 49,737,881 |
| Oct 24, 2025 | 7.10 | 7.20 | 7.08 | 7.13 | 7.13 | 0.42% | 40,844,457 |
| Oct 23, 2025 | 7.23 | 7.23 | 7.01 | 7.10 | 7.10 | -1.80% | 50,747,035 |
| Oct 22, 2025 | 7.08 | 7.30 | 7.02 | 7.23 | 7.23 | 2.12% | 83,516,289 |
| Oct 21, 2025 | 7.02 | 7.08 | 6.91 | 7.08 | 7.08 | 1.29% | 51,133,309 |
| Oct 20, 2025 | 6.97 | 7.06 | 6.90 | 6.99 | 6.99 | - | 47,310,535 |
| Oct 17, 2025 | 7.12 | 7.21 | 6.95 | 6.99 | 6.99 | -1.27% | 47,566,629 |
| Oct 16, 2025 | 7.16 | 7.19 | 7.05 | 7.08 | 7.08 | -1.80% | 35,609,100 |
| Oct 15, 2025 | 7.05 | 7.21 | 6.99 | 7.21 | 7.21 | 2.71% | 55,767,784 |
| Oct 14, 2025 | 7.15 | 7.23 | 7.00 | 7.02 | 7.02 | -1.82% | 49,484,708 |
| Oct 13, 2025 | 6.80 | 7.15 | 6.80 | 7.15 | 7.15 | -0.42% | 50,520,866 |
| Oct 10, 2025 | 7.30 | 7.30 | 7.17 | 7.18 | 7.18 | -2.18% | 62,774,770 |
| Oct 9, 2025 | 7.28 | 7.38 | 7.21 | 7.34 | 7.34 | - | 61,036,040 |
| 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 |