Dawei Technology (Guangdong) Group Co., Ltd. (SHA:600589)
China · Delayed Price · Currency is CNY 7.68
-0.01 (-0.13%)
Aug 21, 2026, 3:00 PM CST
SHA:600589 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 7.62 | 7.73 | 7.47 | 7.64 | - | -0.65% | 23,843,800 |
| Aug 20, 2026 | 7.89 | 7.92 | 7.65 | 7.69 | 7.69 | -0.65% | 48,837,623 |
| Aug 19, 2026 | 8.10 | 8.11 | 7.74 | 7.74 | 7.74 | -6.63% | 67,095,008 |
| Aug 18, 2026 | 8.50 | 8.54 | 8.24 | 8.29 | 8.29 | -3.38% | 70,840,317 |
| Aug 17, 2026 | 8.33 | 8.58 | 8.23 | 8.58 | 8.58 | 2.51% | 97,515,032 |
| Aug 14, 2026 | 8.27 | 8.45 | 8.04 | 8.37 | 8.37 | 2.20% | 87,718,757 |
| Aug 13, 2026 | 8.37 | 8.62 | 8.18 | 8.19 | 8.19 | -0.97% | 108,799,500 |
| Aug 12, 2026 | 8.32 | 8.38 | 8.15 | 8.27 | 8.27 | 1.60% | 66,204,835 |
| Aug 11, 2026 | 8.26 | 8.28 | 7.99 | 8.14 | 8.14 | -0.49% | 47,516,351 |
| Aug 10, 2026 | 8.27 | 8.39 | 8.08 | 8.18 | 8.18 | -1.21% | 56,361,929 |
| Aug 7, 2026 | 8.23 | 8.49 | 7.95 | 8.28 | 8.28 | 0.73% | 77,365,818 |
| Aug 6, 2026 | 8.30 | 8.39 | 8.13 | 8.22 | 8.22 | -1.20% | 78,848,442 |
| Aug 5, 2026 | 8.11 | 8.46 | 8.11 | 8.32 | 8.32 | -0.72% | 121,440,700 |
| Aug 4, 2026 | 7.96 | 8.49 | 7.96 | 8.38 | 8.38 | 5.67% | 124,277,394 |
| Aug 3, 2026 | 7.25 | 7.99 | 7.20 | 7.93 | 7.93 | 7.45% | 139,099,620 |
| Jul 31, 2026 | 7.09 | 7.55 | 7.07 | 7.38 | 7.38 | 7.58% | 144,242,300 |
| 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 |