Dawei Technology (Guangdong) Group Co., Ltd. (SHA:600589)
China
· Delayed Price · Currency is CNY 9.73
+0.06 (0.62%)
Apr 29, 2026, 3:00 PM CST
SHA:600589 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 9.50 | 9.89 | 9.50 | 9.73 | 9.73 | 0.62% | 77,368,103 |
| Apr 28, 2026 | 10.11 | 10.11 | 9.61 | 9.67 | 9.67 | -3.49% | 106,304,512 |
| Apr 27, 2026 | 10.15 | 10.19 | 9.92 | 10.02 | 10.02 | -2.53% | 84,311,539 |
| Apr 24, 2026 | 10.49 | 10.60 | 10.11 | 10.28 | 10.28 | -4.46% | 137,699,128 |
| Apr 23, 2026 | 10.45 | 11.40 | 10.40 | 10.76 | 10.76 | 1.22% | 184,943,036 |
| Apr 22, 2026 | 10.28 | 10.65 | 10.08 | 10.63 | 10.63 | 1.72% | 167,506,612 |
| Apr 21, 2026 | 11.03 | 11.05 | 10.28 | 10.45 | 10.45 | -6.11% | 166,005,200 |
| Apr 20, 2026 | 11.10 | 11.26 | 11.01 | 11.13 | 11.13 | -0.62% | 118,127,000 |
| Apr 17, 2026 | 11.30 | 11.41 | 11.10 | 11.20 | 11.20 | -2.44% | 146,730,101 |
| Apr 16, 2026 | 11.14 | 11.60 | 11.13 | 11.48 | 11.48 | 3.05% | 216,349,100 |
| Apr 15, 2026 | 11.40 | 11.51 | 11.04 | 11.14 | 11.14 | -2.28% | 154,084,096 |
| Apr 14, 2026 | 11.59 | 11.96 | 11.28 | 11.40 | 11.40 | 1.79% | 222,941,576 |
| Apr 13, 2026 | 10.91 | 11.27 | 10.80 | 11.20 | 11.20 | 2.19% | 164,292,800 |
| Apr 10, 2026 | 11.33 | 11.36 | 10.93 | 10.96 | 10.96 | -0.72% | 167,755,700 |
| Apr 9, 2026 | 10.87 | 11.10 | 10.70 | 11.04 | 11.04 | 1.56% | 233,099,400 |
| Apr 8, 2026 | 10.20 | 10.87 | 10.20 | 10.87 | 10.87 | 10.02% | 87,700,570 |
| Apr 7, 2026 | 10.02 | 10.08 | 9.80 | 9.88 | 9.88 | -1.30% | 72,826,380 |
| Apr 3, 2026 | 10.41 | 10.45 | 9.94 | 10.01 | 10.01 | -2.25% | 94,137,580 |
| Apr 2, 2026 | 10.83 | 10.88 | 10.13 | 10.24 | 10.24 | -6.57% | 143,377,800 |
| Apr 1, 2026 | 10.98 | 11.20 | 10.83 | 10.96 | 10.96 | 2.62% | 158,208,344 |
| Mar 31, 2026 | 10.86 | 11.18 | 10.64 | 10.68 | 10.68 | -1.75% | 130,467,500 |
| Mar 30, 2026 | 10.48 | 10.95 | 10.15 | 10.87 | 10.87 | 0.93% | 130,429,900 |
| Mar 27, 2026 | 10.77 | 11.05 | 10.40 | 10.77 | 10.77 | -0.46% | 150,046,100 |
| Mar 26, 2026 | 11.14 | 11.45 | 10.76 | 10.82 | 10.82 | -2.87% | 237,247,500 |
| Mar 25, 2026 | 10.21 | 11.14 | 10.21 | 11.14 | 11.14 | 9.97% | 108,512,700 |
| Mar 24, 2026 | 10.00 | 10.18 | 9.51 | 10.13 | 10.13 | 3.90% | 139,634,000 |
| Mar 23, 2026 | 9.89 | 10.30 | 9.68 | 9.75 | 9.75 | -6.34% | 144,624,100 |
| Mar 20, 2026 | 11.39 | 11.67 | 10.40 | 10.41 | 10.41 | -9.95% | 233,938,100 |
| Mar 19, 2026 | 11.01 | 11.78 | 11.00 | 11.56 | 11.56 | 2.12% | 239,224,197 |
| Mar 18, 2026 | 10.88 | 11.34 | 10.80 | 11.32 | 11.32 | 5.70% | 211,279,916 |
| Mar 17, 2026 | 10.84 | 11.16 | 10.56 | 10.71 | 10.71 | - | 162,429,130 |
| Mar 16, 2026 | 10.85 | 10.88 | 10.40 | 10.71 | 10.71 | -1.38% | 139,046,924 |
| Mar 13, 2026 | 11.55 | 11.60 | 10.81 | 10.86 | 10.86 | -7.89% | 218,714,500 |
| Mar 12, 2026 | 11.90 | 12.36 | 11.61 | 11.79 | 11.79 | -1.50% | 224,198,800 |
| Mar 11, 2026 | 12.05 | 12.42 | 11.89 | 11.97 | 11.97 | -2.21% | 242,411,400 |
| Mar 10, 2026 | 12.40 | 12.67 | 11.90 | 12.24 | 12.24 | 0.41% | 355,623,200 |
| Mar 9, 2026 | 11.20 | 12.36 | 11.10 | 12.19 | 12.19 | 7.59% | 388,161,000 |
| Mar 6, 2026 | 11.15 | 11.55 | 11.11 | 11.33 | 11.33 | -0.79% | 185,036,300 |
| Mar 5, 2026 | 11.45 | 11.50 | 10.97 | 11.42 | 11.42 | 3.25% | 257,915,600 |
| Mar 4, 2026 | 10.71 | 11.48 | 10.71 | 11.06 | 11.06 | 0.55% | 204,086,500 |
| Mar 3, 2026 | 12.29 | 12.35 | 11.00 | 11.00 | 11.00 | -9.98% | 325,740,500 |
| Mar 2, 2026 | 12.80 | 12.89 | 12.07 | 12.22 | 12.22 | -6.29% | 332,402,300 |
| Feb 27, 2026 | 11.91 | 13.81 | 11.90 | 13.04 | 13.04 | 3.90% | 519,421,100 |
| Feb 26, 2026 | 12.10 | 13.00 | 11.86 | 12.55 | 12.55 | 5.82% | 498,685,700 |
| Feb 25, 2026 | 11.77 | 12.38 | 11.51 | 11.86 | 11.86 | -0.25% | 406,316,000 |
| Feb 24, 2026 | 13.50 | 13.50 | 11.87 | 11.89 | 11.89 | -9.86% | 522,720,900 |
| Feb 13, 2026 | 15.25 | 15.25 | 12.88 | 13.19 | 13.19 | -4.83% | 729,591,421 |
| Feb 12, 2026 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 10.00% | 24,905,393 |
| Feb 11, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 10.04% | 34,929,160 |
| Feb 10, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 9.99% | 36,569,450 |
| Feb 9, 2026 | 10.40 | 10.41 | 9.97 | 10.41 | 10.41 | 10.04% | 133,848,000 |
| Feb 6, 2026 | 8.81 | 9.60 | 8.72 | 9.46 | 9.46 | 4.42% | 180,304,000 |
| Feb 5, 2026 | 9.00 | 9.16 | 8.71 | 9.06 | 9.06 | -3.62% | 180,704,600 |
| Feb 4, 2026 | 10.25 | 10.26 | 9.40 | 9.40 | 9.40 | -9.96% | 225,035,800 |
| Feb 3, 2026 | 10.10 | 10.44 | 9.81 | 10.44 | 10.44 | 5.56% | 210,822,700 |
| Feb 2, 2026 | 10.03 | 10.44 | 9.77 | 9.89 | 9.89 | -2.75% | 186,282,300 |
| Jan 30, 2026 | 10.32 | 10.58 | 9.96 | 10.17 | 10.17 | -0.78% | 186,208,400 |
| Jan 29, 2026 | 10.24 | 11.10 | 9.88 | 10.25 | 10.25 | -1.73% | 320,475,400 |
| Jan 28, 2026 | 10.96 | 11.14 | 10.41 | 10.43 | 10.43 | -2.43% | 326,227,600 |
| Jan 27, 2026 | 10.54 | 10.96 | 10.02 | 10.69 | 10.69 | 1.42% | 427,497,700 |
| Jan 26, 2026 | 10.10 | 10.54 | 10.10 | 10.54 | 10.54 | 10.02% | 204,634,000 |
| Jan 23, 2026 | 9.40 | 9.61 | 9.30 | 9.58 | 9.58 | 2.13% | 158,823,400 |
| Jan 22, 2026 | 9.21 | 9.45 | 9.05 | 9.38 | 9.38 | 2.51% | 153,351,300 |
| Jan 21, 2026 | 8.92 | 9.34 | 8.77 | 9.15 | 9.15 | 1.67% | 154,714,000 |
| Jan 20, 2026 | 9.75 | 9.75 | 8.82 | 9.00 | 9.00 | -5.96% | 244,286,071 |
| Jan 19, 2026 | 9.79 | 9.98 | 9.29 | 9.57 | 9.57 | -0.52% | 229,765,962 |
| Jan 16, 2026 | 10.00 | 10.88 | 9.46 | 9.62 | 9.62 | -6.15% | 355,302,400 |
| Jan 15, 2026 | 11.07 | 11.87 | 9.86 | 10.25 | 10.25 | -5.79% | 442,014,300 |
| Jan 14, 2026 | 9.58 | 10.88 | 9.58 | 10.88 | 10.88 | 10.01% | 387,977,200 |
| Jan 13, 2026 | 10.40 | 10.88 | 9.36 | 9.89 | 9.89 | -4.17% | 429,977,900 |
| Jan 12, 2026 | 10.09 | 10.66 | 9.76 | 10.32 | 10.32 | 6.50% | 522,269,000 |
| Jan 9, 2026 | 9.17 | 9.69 | 8.91 | 9.69 | 9.69 | 9.99% | 302,279,200 |
| Jan 8, 2026 | 8.41 | 9.24 | 8.29 | 8.81 | 8.81 | 4.88% | 436,435,100 |
| Jan 7, 2026 | 7.96 | 8.78 | 7.95 | 8.40 | 8.40 | 5.26% | 420,809,100 |
| Jan 6, 2026 | 7.97 | 8.10 | 7.61 | 7.98 | 7.98 | 7.98% | 292,952,100 |
| Jan 5, 2026 | 7.15 | 7.49 | 7.14 | 7.39 | 7.39 | 3.21% | 81,116,870 |
| Dec 31, 2025 | 7.15 | 7.24 | 7.08 | 7.16 | 7.16 | 0.42% | 34,220,410 |
| Dec 30, 2025 | 7.17 | 7.20 | 7.11 | 7.13 | 7.13 | -0.42% | 28,598,760 |
| Dec 29, 2025 | 7.22 | 7.28 | 7.15 | 7.16 | 7.16 | -0.69% | 33,938,370 |
| Dec 26, 2025 | 7.34 | 7.34 | 7.18 | 7.21 | 7.21 | -0.83% | 41,581,880 |
| Dec 25, 2025 | 7.15 | 7.30 | 7.10 | 7.27 | 7.27 | 1.68% | 51,871,400 |
| Dec 24, 2025 | 7.14 | 7.17 | 7.10 | 7.15 | 7.15 | 0.70% | 26,451,020 |
| Dec 23, 2025 | 7.23 | 7.24 | 7.08 | 7.10 | 7.10 | -1.80% | 33,944,400 |
| Dec 22, 2025 | 7.24 | 7.26 | 7.16 | 7.23 | 7.23 | - | 41,326,440 |
| Dec 19, 2025 | 7.00 | 7.24 | 6.99 | 7.23 | 7.23 | 3.88% | 74,011,730 |
| Dec 18, 2025 | 7.03 | 7.03 | 6.96 | 6.96 | 6.96 | -1.00% | 29,231,500 |
| Dec 17, 2025 | 6.91 | 7.03 | 6.90 | 7.03 | 7.03 | 1.01% | 34,865,642 |
| Dec 16, 2025 | 7.06 | 7.07 | 6.93 | 6.96 | 6.96 | -1.83% | 43,138,000 |
| Dec 15, 2025 | 7.14 | 7.16 | 7.05 | 7.09 | 7.09 | -1.66% | 41,177,650 |
| Dec 12, 2025 | 7.15 | 7.21 | 7.12 | 7.21 | 7.21 | 0.70% | 46,802,645 |
| Dec 11, 2025 | 7.29 | 7.33 | 7.15 | 7.16 | 7.16 | -1.65% | 72,207,884 |
| Dec 10, 2025 | 7.45 | 7.50 | 7.22 | 7.28 | 7.28 | -4.84% | 169,598,300 |
| Dec 9, 2025 | 7.38 | 7.98 | 7.38 | 7.65 | 7.65 | 5.52% | 266,761,500 |
| Dec 8, 2025 | 7.20 | 7.31 | 7.17 | 7.25 | 7.25 | 0.42% | 55,157,100 |
| Dec 5, 2025 | 7.26 | 7.30 | 7.11 | 7.22 | 7.22 | -0.55% | 46,733,690 |
| Dec 4, 2025 | 7.59 | 7.59 | 7.22 | 7.26 | 7.26 | -4.22% | 83,888,250 |
| Dec 3, 2025 | 7.87 | 7.93 | 7.40 | 7.58 | 7.58 | -2.45% | 103,936,300 |
| Dec 2, 2025 | 8.00 | 8.07 | 7.75 | 7.77 | 7.77 | -3.24% | 96,375,590 |
| Dec 1, 2025 | 7.68 | 8.15 | 7.68 | 8.03 | 8.03 | 2.03% | 176,308,045 |
| Nov 28, 2025 | 7.50 | 8.10 | 7.50 | 7.87 | 7.87 | 6.78% | 219,628,600 |