Dawei Technology (Guangdong) Group Co., Ltd. (SHA:600589)
China · Delayed Price · Currency is CNY 7.44
+0.58 (8.45%)
Jul 31, 2026, 2:25 PM CST
SHA:600589 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 7.09 | 7.47 | 7.07 | 7.44 | - | 8.45% | 72,816,114 |
| Jul 30, 2026 | 7.11 | 7.17 | 6.86 | 6.86 | 6.86 | -3.65% | 54,116,500 |
| Jul 29, 2026 | 7.22 | 7.23 | 6.91 | 7.12 | 7.12 | -1.52% | 61,665,710 |
| Jul 28, 2026 | 7.10 | 7.70 | 7.05 | 7.23 | 7.23 | 0.42% | 73,246,604 |
| Jul 27, 2026 | 6.84 | 7.20 | 6.83 | 7.20 | 7.20 | 4.05% | 55,435,540 |
| Jul 24, 2026 | 7.15 | 7.17 | 6.92 | 6.92 | 6.92 | -5.21% | 52,548,680 |
| Jul 23, 2026 | 7.11 | 7.47 | 7.09 | 7.30 | 7.30 | 1.67% | 64,745,992 |
| Jul 22, 2026 | 7.13 | 7.52 | 7.12 | 7.18 | 7.18 | -0.55% | 81,305,864 |
| Jul 21, 2026 | 6.98 | 7.22 | 6.40 | 7.22 | 7.22 | 3.00% | 94,838,000 |
| Jul 20, 2026 | 7.29 | 7.50 | 6.89 | 7.01 | 7.01 | -4.37% | 70,756,810 |
| Jul 17, 2026 | 7.26 | 7.64 | 6.76 | 7.33 | 7.33 | 0.41% | 103,611,900 |
| Jul 16, 2026 | 7.44 | 7.64 | 7.28 | 7.30 | 7.30 | -3.82% | 57,634,535 |
| Jul 15, 2026 | 7.50 | 7.98 | 7.38 | 7.59 | 7.59 | 0.66% | 79,839,453 |
| Jul 14, 2026 | 7.80 | 7.80 | 7.21 | 7.54 | 7.54 | -3.83% | 89,195,255 |
| Jul 13, 2026 | 8.65 | 8.65 | 7.84 | 7.84 | 7.84 | -9.99% | 102,905,358 |
| Jul 10, 2026 | 8.80 | 9.14 | 8.58 | 8.71 | 8.71 | -1.47% | 79,837,970 |
| Jul 9, 2026 | 9.20 | 9.20 | 8.40 | 8.84 | 8.84 | -1.89% | 79,760,187 |
| Jul 8, 2026 | 8.93 | 9.22 | 8.89 | 9.01 | 9.01 | 0.90% | 61,987,973 |
| Jul 7, 2026 | 9.20 | 9.26 | 8.90 | 8.93 | 8.93 | -3.04% | 52,406,233 |
| Jul 6, 2026 | 9.51 | 9.51 | 9.16 | 9.21 | 9.21 | -4.06% | 69,951,430 |
| Jul 3, 2026 | 9.61 | 9.87 | 9.59 | 9.60 | 9.60 | -0.83% | 72,560,163 |
| Jul 2, 2026 | 10.11 | 10.22 | 9.68 | 9.68 | 9.68 | -8.16% | 151,449,400 |
| Jul 1, 2026 | 10.10 | 10.99 | 9.65 | 10.54 | 10.54 | 2.93% | 260,031,633 |
| Jun 30, 2026 | 9.38 | 10.44 | 9.30 | 10.24 | 10.24 | 7.90% | 219,157,807 |
| Jun 29, 2026 | 9.30 | 9.57 | 8.83 | 9.49 | 9.49 | 0.96% | 98,674,430 |
| Jun 26, 2026 | 9.94 | 9.95 | 9.35 | 9.40 | 9.40 | -6.93% | 104,084,043 |
| Jun 25, 2026 | 10.20 | 10.55 | 9.84 | 10.10 | 10.10 | -1.56% | 123,025,511 |
| Jun 24, 2026 | 9.78 | 10.50 | 9.25 | 10.26 | 10.26 | 4.69% | 147,745,300 |
| Jun 23, 2026 | 10.30 | 10.30 | 9.65 | 9.80 | 9.80 | -5.50% | 114,739,300 |
| Jun 22, 2026 | 10.06 | 10.69 | 10.05 | 10.37 | 10.37 | 1.57% | 119,802,500 |
| Jun 18, 2026 | 10.40 | 10.54 | 10.05 | 10.21 | 10.21 | -0.29% | 112,572,700 |
| Jun 17, 2026 | 10.01 | 10.58 | 9.82 | 10.24 | 10.24 | 2.20% | 124,665,500 |
| Jun 16, 2026 | 10.08 | 10.13 | 9.90 | 10.02 | 10.02 | -0.60% | 77,797,960 |
| Jun 15, 2026 | 9.53 | 10.13 | 9.45 | 10.08 | 10.08 | 7.81% | 113,378,400 |
| Jun 12, 2026 | 9.60 | 9.68 | 9.32 | 9.35 | 9.35 | -0.85% | 86,877,178 |
| Jun 11, 2026 | 9.72 | 9.84 | 9.32 | 9.43 | 9.43 | -5.23% | 106,220,442 |
| Jun 10, 2026 | 10.02 | 10.52 | 9.85 | 9.95 | 9.95 | -2.36% | 120,510,684 |
| Jun 9, 2026 | 10.18 | 10.29 | 9.93 | 10.19 | 10.19 | 2.10% | 93,797,649 |
| Jun 8, 2026 | 10.15 | 10.42 | 9.80 | 9.98 | 9.98 | -5.58% | 116,076,449 |
| Jun 5, 2026 | 10.61 | 11.05 | 10.12 | 10.57 | 10.57 | -0.84% | 131,427,371 |
| Jun 4, 2026 | 10.58 | 10.75 | 10.40 | 10.66 | 10.66 | -1.48% | 98,045,584 |
| Jun 3, 2026 | 10.20 | 11.20 | 10.12 | 10.82 | 10.82 | 4.14% | 199,692,548 |
| Jun 2, 2026 | 10.55 | 10.88 | 10.14 | 10.39 | 10.39 | -0.48% | 128,207,448 |
| Jun 1, 2026 | 10.85 | 11.09 | 10.41 | 10.44 | 10.44 | -3.78% | 142,960,100 |
| May 29, 2026 | 12.00 | 12.17 | 10.80 | 10.85 | 10.85 | -9.21% | 228,031,981 |
| May 28, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 10.04% | 48,467,247 |
| May 27, 2026 | 11.07 | 11.54 | 10.48 | 10.86 | 10.86 | -6.62% | 231,306,317 |
| May 26, 2026 | 12.68 | 12.68 | 11.63 | 11.63 | 11.63 | -9.98% | 136,487,700 |
| May 25, 2026 | 13.00 | 13.08 | 12.25 | 12.92 | 12.92 | 0.31% | 187,355,700 |
| May 22, 2026 | 12.62 | 12.99 | 12.22 | 12.88 | 12.88 | 3.70% | 191,388,500 |