Skip to main content
logo
Shenzhen Dawei Innovation Technology Co., Ltd. (SHE:002213)
China flag China · Delayed Price · Currency is CNY
17.04
+0.58 (3.52%)
Sep 5, 2025, 2:45 PM CST

SHE:002213 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202516.6017.1816.4716.9816.983.16%9,902,105
Sep 4, 202517.1017.2916.3416.4616.46-4.30%11,699,400
Sep 3, 202517.8317.8417.2017.2017.20-3.96%12,603,500
Sep 2, 202517.7118.3517.1617.9117.91-0.44%21,839,681
Sep 1, 202517.6718.1617.5517.9917.993.81%17,823,300
Aug 29, 202517.7717.7717.2517.3317.33-4.20%20,538,200
Aug 28, 202518.2018.4917.2418.0918.09-1.42%25,752,900
Aug 27, 202518.8319.0518.3518.3518.35-2.13%27,137,204
Aug 26, 202519.1519.4218.7018.7518.75-1.99%26,122,600
Aug 25, 202519.4819.7518.9119.1319.13-1.44%38,054,500
Aug 22, 202518.9120.7818.7619.4119.412.70%58,323,900
Aug 21, 202518.7919.1918.6018.9018.900.59%26,791,310
Aug 20, 202518.5818.8918.3118.7918.790.05%20,789,024
Aug 19, 202518.9919.2718.6518.7818.78-1.16%25,112,310
Aug 18, 202518.6819.1418.4919.0019.001.77%34,718,483
Aug 15, 202518.1318.7218.1318.6718.672.02%27,935,287
Aug 14, 202518.5619.3718.2518.3018.30-1.35%35,876,308
Aug 13, 202518.7718.8818.3818.5518.55-2.16%34,919,705
Aug 12, 202519.2519.6618.4918.9618.962.38%56,945,004
Aug 11, 202518.5118.5818.2418.5218.521.42%30,528,905
Aug 8, 202518.5818.7818.0818.2618.26-3.23%54,386,193
Aug 7, 202517.1618.8717.1618.8718.8710.03%70,607,119
Aug 6, 202516.9117.1816.8017.1517.151.42%10,945,100
Aug 5, 202516.9017.0516.8516.9116.91-0.12%8,913,300
Aug 4, 202516.6016.9516.5716.9316.930.47%8,447,400
Aug 1, 202517.2017.4916.8416.8516.85-2.43%14,078,300
Jul 31, 202517.5717.8717.2117.2717.27-3.36%20,206,300
Jul 30, 202517.5018.1917.1417.8717.872.94%30,178,206
Jul 29, 202517.1717.6617.1017.3617.360.87%17,818,600
Jul 28, 202517.3417.3617.1417.2117.21-0.75%10,187,200
Jul 25, 202517.5017.5517.1117.3417.34-0.86%18,127,400
Jul 24, 202516.6417.5516.6117.4917.495.36%29,383,785
Jul 23, 202516.7016.8116.5416.6016.60-1.19%12,774,668
Jul 22, 202517.0717.1116.7916.8016.80-1.52%14,833,806
Jul 21, 202517.0617.2116.9617.0617.06-0.76%11,320,900
Jul 18, 202517.3417.4717.0617.1917.19-0.58%13,586,300
Jul 17, 202517.0017.3116.8317.2917.290.88%16,568,400
Jul 16, 202517.0917.3816.9917.1417.141.30%17,374,106
Jul 15, 202517.1117.1816.7616.9216.92-1.57%17,014,200
Jul 14, 202517.4117.4517.1017.1917.19-1.38%15,885,800
Jul 11, 202517.3017.6917.0017.4317.43-0.80%25,002,741
Jul 10, 202517.7617.9117.2217.5717.57-1.95%26,163,836
Jul 9, 202518.4118.6317.6517.9217.92-4.02%43,178,310
Jul 8, 202518.9119.2618.6018.6718.670.27%44,998,206
Jul 7, 202518.9819.1918.3518.6218.62-2.77%34,671,911
Jul 4, 202520.1020.2018.8119.1519.15-4.35%62,728,955
Jul 3, 202518.2020.0218.2020.0220.0210.00%44,156,109
Jul 2, 202519.2719.9918.0918.2018.20-9.00%57,707,424
Jul 1, 202519.2021.2418.9020.0020.003.57%81,447,214
Jun 30, 202518.9119.3718.6019.3119.313.21%49,393,700