Dawei Technology (Guangdong) Group Co., Ltd. (SHA:600589)
China · Delayed Price · Currency is CNY 6.31
0.00 (0.00%)
Nov 13, 2026, 3:00 PM CST
SHA:600589 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6.39 | 6.59 | 6.28 | 6.31 | 6.31 | - | 49,037,599 |
| Nov 12, 2026 | 6.51 | 6.60 | 6.30 | 6.31 | 6.31 | -2.32% | 42,822,819 |
| Nov 11, 2026 | 6.31 | 6.48 | 6.31 | 6.46 | 6.46 | 1.10% | 35,359,931 |
| Nov 10, 2026 | 6.30 | 6.60 | 6.27 | 6.39 | 6.39 | 2.90% | 48,452,974 |
| Nov 9, 2026 | 6.40 | 6.45 | 6.17 | 6.21 | 6.21 | -0.16% | 30,390,986 |
| Nov 6, 2026 | 5.98 | 6.36 | 5.98 | 6.22 | 6.22 | -2.66% | 44,477,500 |
| Nov 5, 2026 | 6.01 | 6.40 | 6.01 | 6.39 | 6.39 | 5.10% | 58,222,722 |
| Nov 4, 2026 | 5.89 | 6.09 | 5.80 | 6.08 | 6.08 | 3.23% | 40,025,067 |
| Nov 3, 2026 | 6.01 | 6.11 | 5.84 | 5.89 | 5.89 | -2.32% | 32,547,800 |
| Nov 2, 2026 | 5.81 | 6.05 | 5.76 | 6.03 | 6.03 | 3.61% | 43,169,200 |
| Oct 30, 2026 | 6.00 | 6.19 | 5.81 | 5.82 | 5.82 | -4.59% | 36,926,129 |
| Oct 29, 2026 | 6.30 | 6.33 | 6.10 | 6.10 | 6.10 | -3.48% | 29,737,581 |
| Oct 28, 2026 | 6.32 | 6.42 | 6.30 | 6.32 | 6.32 | 0.16% | 25,086,116 |
| Oct 27, 2026 | 6.55 | 6.63 | 6.31 | 6.31 | 6.31 | -3.52% | 20,834,218 |
| Oct 26, 2026 | 6.60 | 6.67 | 6.52 | 6.54 | 6.54 | -1.06% | 22,190,099 |
| Oct 23, 2026 | 6.40 | 6.63 | 6.10 | 6.61 | 6.61 | 1.23% | 41,925,201 |
| Oct 22, 2026 | 6.82 | 6.82 | 6.52 | 6.53 | 6.53 | -4.39% | 25,570,300 |
| Oct 21, 2026 | 6.86 | 6.97 | 6.81 | 6.83 | 6.83 | 0.44% | 30,981,786 |
| Oct 20, 2026 | 6.59 | 6.82 | 6.56 | 6.80 | 6.80 | 3.19% | 32,526,667 |
| Oct 19, 2026 | 6.56 | 6.69 | 6.50 | 6.59 | 6.59 | -0.45% | 22,586,985 |
| Oct 16, 2026 | 6.81 | 6.82 | 6.59 | 6.62 | 6.62 | -1.34% | 24,338,501 |
| Oct 15, 2026 | 6.58 | 6.95 | 6.51 | 6.71 | 6.71 | -1.76% | 31,780,187 |
| Oct 14, 2026 | 6.93 | 7.06 | 6.82 | 6.83 | 6.83 | -1.73% | 24,726,671 |
| Oct 13, 2026 | 6.80 | 7.04 | 6.69 | 6.95 | 6.95 | 0.72% | 27,723,322 |
| Oct 12, 2026 | 7.11 | 7.11 | 6.90 | 6.90 | 6.90 | -3.09% | 23,366,423 |
| Oct 9, 2026 | 7.09 | 7.13 | 6.78 | 7.12 | 7.12 | 0.42% | 38,428,080 |
| Oct 8, 2026 | 7.35 | 7.37 | 7.05 | 7.09 | 7.09 | -3.54% | 30,996,958 |
| Sep 30, 2026 | 7.53 | 7.59 | 7.35 | 7.35 | 7.35 | -2.39% | 26,356,600 |
| Sep 29, 2026 | 7.36 | 7.61 | 7.31 | 7.53 | 7.53 | 2.45% | 33,956,140 |
| Sep 28, 2026 | 7.69 | 7.69 | 7.30 | 7.35 | 7.35 | -4.05% | 36,781,836 |
| Sep 24, 2026 | 7.80 | 7.89 | 7.65 | 7.66 | 7.66 | -3.16% | 43,879,760 |
| Sep 23, 2026 | 8.19 | 8.19 | 7.91 | 7.91 | 7.91 | -4.12% | 71,049,857 |
| Sep 22, 2026 | 7.95 | 8.54 | 7.89 | 8.25 | 8.25 | 5.10% | 122,523,558 |
| Sep 21, 2026 | 7.82 | 7.96 | 7.80 | 7.85 | 7.85 | 0.38% | 42,794,614 |
| Sep 18, 2026 | 7.84 | 7.95 | 7.76 | 7.82 | 7.82 | 1.30% | 44,790,063 |
| Sep 17, 2026 | 7.78 | 7.95 | 7.68 | 7.72 | 7.72 | -1.66% | 43,995,100 |
| Sep 16, 2026 | 7.66 | 7.98 | 7.55 | 7.85 | 7.85 | 2.48% | 53,711,570 |
| Sep 15, 2026 | 7.87 | 7.91 | 7.65 | 7.66 | 7.66 | -2.79% | 50,638,064 |
| Sep 14, 2026 | 8.09 | 8.12 | 7.82 | 7.88 | 7.88 | -2.60% | 62,621,350 |
| Sep 11, 2026 | 8.20 | 8.44 | 7.92 | 8.09 | 8.09 | -2.65% | 74,570,150 |
| Sep 10, 2026 | 8.50 | 8.57 | 8.25 | 8.31 | 8.31 | -4.04% | 87,991,782 |
| Sep 9, 2026 | 8.23 | 8.79 | 8.23 | 8.66 | 8.66 | 3.46% | 143,710,098 |
| Sep 8, 2026 | 8.25 | 8.67 | 8.20 | 8.37 | 8.37 | 2.45% | 142,124,820 |
| Sep 7, 2026 | 8.28 | 8.28 | 8.00 | 8.17 | 8.17 | 0.37% | 72,152,383 |
| Sep 4, 2026 | 8.39 | 8.47 | 8.07 | 8.14 | 8.14 | -1.57% | 99,724,289 |
| Sep 3, 2026 | 8.53 | 8.58 | 8.22 | 8.27 | 8.27 | -4.72% | 153,333,963 |
| Sep 2, 2026 | 7.81 | 8.68 | 7.73 | 8.68 | 8.68 | 10.01% | 163,272,294 |
| Sep 1, 2026 | 8.09 | 8.15 | 7.86 | 7.89 | 7.89 | -3.31% | 75,897,999 |
| Aug 31, 2026 | 7.69 | 8.20 | 7.53 | 8.16 | 8.16 | 3.16% | 97,513,376 |
| Aug 28, 2026 | 7.65 | 8.08 | 7.60 | 7.91 | 7.91 | 4.08% | 122,513,981 |