Dareway Intelligent Technology Co., Ltd. (SHA:688579)
China
· Delayed Price · Currency is CNY 12.83
+0.09 (0.71%)
Mar 10, 2026, 3:00 PM CST
SHA:688579 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 12.25 | 12.82 | 12.15 | 12.74 | 12.74 | 1.76% | 10,804,453 |
| Mar 6, 2026 | 11.81 | 12.65 | 11.80 | 12.52 | 12.52 | 4.95% | 13,705,571 |
| Mar 5, 2026 | 11.63 | 12.20 | 11.61 | 11.93 | 11.93 | 5.30% | 13,132,000 |
| Mar 4, 2026 | 11.20 | 11.43 | 11.10 | 11.33 | 11.33 | 0.18% | 7,491,262 |
| Mar 3, 2026 | 12.06 | 12.15 | 11.29 | 11.31 | 11.31 | -6.14% | 10,191,119 |
| Mar 2, 2026 | 12.71 | 12.74 | 12.00 | 12.05 | 12.05 | -7.02% | 16,534,910 |
| Feb 27, 2026 | 12.68 | 13.08 | 12.61 | 12.96 | 12.96 | 1.97% | 9,713,258 |
| Feb 26, 2026 | 12.96 | 12.96 | 12.56 | 12.71 | 12.71 | -0.70% | 8,453,644 |
| Feb 25, 2026 | 12.95 | 13.04 | 12.67 | 12.80 | 12.80 | -0.85% | 9,642,524 |
| Feb 24, 2026 | 13.25 | 13.49 | 12.84 | 12.91 | 12.91 | 0.47% | 18,958,830 |
| Feb 13, 2026 | 12.29 | 13.29 | 12.29 | 12.85 | 12.85 | 6.55% | 21,415,100 |
| Feb 12, 2026 | 12.00 | 12.22 | 11.85 | 12.06 | 12.06 | 0.58% | 4,950,541 |
| Feb 11, 2026 | 11.97 | 12.15 | 11.94 | 11.99 | 11.99 | 0.08% | 4,303,193 |
| Feb 10, 2026 | 11.93 | 12.24 | 11.89 | 11.98 | 11.98 | 0.42% | 7,031,780 |
| Feb 9, 2026 | 11.79 | 12.04 | 11.76 | 11.93 | 11.93 | 2.49% | 5,178,223 |
| Feb 6, 2026 | 11.68 | 11.81 | 11.50 | 11.64 | 11.64 | -1.10% | 4,558,563 |
| Feb 5, 2026 | 11.76 | 11.92 | 11.71 | 11.77 | 11.77 | -0.34% | 3,065,848 |
| Feb 4, 2026 | 12.01 | 12.06 | 11.74 | 11.81 | 11.81 | -2.15% | 5,213,848 |
| Feb 3, 2026 | 11.92 | 12.12 | 11.91 | 12.07 | 12.07 | 1.43% | 4,484,038 |
| Feb 2, 2026 | 12.08 | 12.25 | 11.86 | 11.90 | 11.90 | -1.33% | 5,233,819 |
| Jan 30, 2026 | 12.27 | 12.27 | 11.98 | 12.06 | 12.06 | -1.71% | 6,354,634 |
| Jan 29, 2026 | 12.21 | 12.60 | 12.02 | 12.27 | 12.27 | 0.49% | 7,433,473 |
| Jan 28, 2026 | 12.39 | 12.54 | 12.18 | 12.21 | 12.21 | -1.45% | 5,025,894 |
| Jan 27, 2026 | 12.40 | 12.51 | 12.08 | 12.39 | 12.39 | -0.32% | 7,007,871 |
| Jan 26, 2026 | 12.52 | 12.62 | 12.25 | 12.43 | 12.43 | -1.04% | 7,479,785 |
| Jan 23, 2026 | 12.57 | 12.62 | 12.46 | 12.56 | 12.56 | 0.08% | 5,805,877 |
| Jan 22, 2026 | 12.37 | 12.70 | 12.37 | 12.55 | 12.55 | 1.62% | 5,328,743 |
| Jan 21, 2026 | 12.33 | 12.52 | 12.20 | 12.35 | 12.35 | -0.08% | 4,449,538 |
| Jan 20, 2026 | 12.35 | 12.61 | 12.24 | 12.36 | 12.36 | - | 6,515,973 |
| Jan 19, 2026 | 12.30 | 12.48 | 12.22 | 12.36 | 12.36 | -0.32% | 7,743,777 |
| Jan 16, 2026 | 12.71 | 12.71 | 12.24 | 12.40 | 12.40 | -1.51% | 9,643,664 |
| Jan 15, 2026 | 12.68 | 12.97 | 12.43 | 12.59 | 12.59 | 1.04% | 13,000,038 |
| Jan 14, 2026 | 12.19 | 12.81 | 12.08 | 12.46 | 12.46 | 2.21% | 16,562,720 |
| Jan 13, 2026 | 12.29 | 12.68 | 11.96 | 12.19 | 12.19 | -0.73% | 17,334,060 |
| Jan 12, 2026 | 11.67 | 12.36 | 11.67 | 12.28 | 12.28 | 6.04% | 14,891,703 |
| Jan 9, 2026 | 11.14 | 11.59 | 11.05 | 11.58 | 11.58 | 4.32% | 9,622,221 |
| Jan 8, 2026 | 10.91 | 11.20 | 10.91 | 11.10 | 11.10 | 1.56% | 4,071,847 |
| Jan 7, 2026 | 11.06 | 11.06 | 10.90 | 10.93 | 10.93 | -1.18% | 4,552,731 |
| Jan 6, 2026 | 10.97 | 11.10 | 10.97 | 11.06 | 11.06 | 0.45% | 4,160,193 |
| Jan 5, 2026 | 10.86 | 11.09 | 10.86 | 11.01 | 11.01 | 2.13% | 4,258,782 |
| Dec 31, 2025 | 10.59 | 10.81 | 10.53 | 10.78 | 10.78 | 1.70% | 3,724,738 |
| Dec 30, 2025 | 10.62 | 10.72 | 10.60 | 10.60 | 10.60 | -0.19% | 3,154,833 |
| Dec 29, 2025 | 10.70 | 10.72 | 10.57 | 10.62 | 10.62 | -0.75% | 2,714,517 |
| Dec 26, 2025 | 10.68 | 10.89 | 10.60 | 10.70 | 10.70 | - | 4,099,733 |
| Dec 25, 2025 | 10.58 | 10.74 | 10.50 | 10.70 | 10.70 | 0.85% | 3,171,278 |
| Dec 24, 2025 | 10.52 | 10.66 | 10.48 | 10.61 | 10.61 | 1.24% | 2,619,646 |
| Dec 23, 2025 | 10.61 | 10.66 | 10.47 | 10.48 | 10.48 | -1.23% | 2,566,256 |
| Dec 22, 2025 | 10.68 | 10.74 | 10.61 | 10.61 | 10.61 | -0.56% | 2,608,107 |
| Dec 19, 2025 | 10.68 | 10.76 | 10.63 | 10.67 | 10.67 | 0.38% | 2,402,501 |
| Dec 18, 2025 | 10.38 | 10.77 | 10.38 | 10.63 | 10.63 | 1.63% | 3,524,362 |
| Dec 17, 2025 | 10.41 | 10.49 | 10.17 | 10.46 | 10.46 | 1.06% | 3,316,073 |
| Dec 16, 2025 | 10.45 | 10.45 | 10.27 | 10.35 | 10.35 | -0.96% | 2,664,617 |
| Dec 15, 2025 | 10.40 | 10.56 | 10.32 | 10.45 | 10.45 | -0.29% | 2,632,630 |
| Dec 12, 2025 | 10.55 | 10.63 | 10.40 | 10.48 | 10.48 | -0.66% | 2,666,216 |
| Dec 11, 2025 | 10.85 | 10.85 | 10.52 | 10.55 | 10.55 | -2.13% | 3,219,476 |
| Dec 10, 2025 | 10.81 | 10.82 | 10.66 | 10.78 | 10.78 | -0.55% | 2,324,611 |
| Dec 9, 2025 | 11.00 | 11.03 | 10.83 | 10.84 | 10.84 | -1.45% | 2,312,989 |
| Dec 8, 2025 | 10.93 | 11.11 | 10.88 | 11.00 | 11.00 | 0.82% | 3,212,280 |
| Dec 5, 2025 | 10.66 | 10.94 | 10.59 | 10.91 | 10.91 | 2.44% | 3,755,785 |
| Dec 4, 2025 | 10.86 | 10.92 | 10.65 | 10.65 | 10.65 | -1.93% | 3,955,333 |
| Dec 3, 2025 | 11.14 | 11.14 | 10.79 | 10.86 | 10.86 | -2.16% | 5,811,131 |
| Dec 2, 2025 | 11.24 | 11.26 | 11.06 | 11.10 | 11.10 | -1.51% | 3,471,674 |
| Dec 1, 2025 | 11.46 | 11.46 | 11.20 | 11.27 | 11.27 | -1.74% | 4,106,731 |
| Nov 28, 2025 | 11.20 | 11.47 | 11.16 | 11.47 | 11.47 | 2.69% | 4,443,061 |
| Nov 27, 2025 | 11.31 | 11.36 | 11.16 | 11.17 | 11.17 | -1.50% | 4,170,746 |
| Nov 26, 2025 | 11.60 | 11.69 | 11.30 | 11.34 | 11.34 | -0.79% | 4,389,606 |
| Nov 25, 2025 | 11.38 | 11.62 | 11.32 | 11.43 | 11.43 | 1.06% | 4,659,554 |
| Nov 24, 2025 | 11.00 | 11.38 | 10.86 | 11.31 | 11.31 | 3.48% | 4,905,021 |
| Nov 21, 2025 | 11.22 | 11.42 | 10.85 | 10.93 | 10.93 | -3.70% | 6,553,728 |
| Nov 20, 2025 | 11.38 | 11.45 | 11.20 | 11.35 | 11.35 | -0.09% | 3,914,309 |
| Nov 19, 2025 | 11.56 | 11.67 | 11.29 | 11.36 | 11.36 | -2.57% | 4,983,399 |
| Nov 18, 2025 | 11.67 | 11.77 | 11.50 | 11.66 | 11.66 | -0.26% | 4,935,989 |
| Nov 17, 2025 | 11.55 | 11.73 | 11.53 | 11.69 | 11.69 | 1.21% | 3,863,636 |
| Nov 14, 2025 | 11.54 | 11.75 | 11.52 | 11.55 | 11.55 | -1.03% | 3,893,177 |
| Nov 13, 2025 | 11.59 | 11.70 | 11.49 | 11.67 | 11.67 | 0.69% | 3,839,769 |
| Nov 12, 2025 | 11.74 | 11.76 | 11.52 | 11.59 | 11.59 | -1.28% | 4,016,614 |
| Nov 11, 2025 | 11.85 | 11.91 | 11.69 | 11.74 | 11.74 | -0.93% | 5,473,805 |
| Nov 10, 2025 | 11.77 | 11.98 | 11.77 | 11.85 | 11.85 | - | 5,408,393 |
| Nov 7, 2025 | 11.98 | 12.03 | 11.77 | 11.85 | 11.85 | -1.82% | 5,669,991 |
| Nov 6, 2025 | 12.13 | 12.16 | 11.93 | 12.07 | 12.07 | -0.49% | 4,893,198 |
| Nov 5, 2025 | 12.08 | 12.25 | 11.96 | 12.13 | 12.13 | -0.82% | 6,250,855 |
| Nov 4, 2025 | 12.28 | 12.36 | 12.05 | 12.23 | 12.23 | -1.21% | 7,411,807 |
| Nov 3, 2025 | 12.48 | 12.59 | 12.25 | 12.38 | 12.38 | -1.12% | 10,788,820 |
| Oct 31, 2025 | 11.73 | 12.66 | 11.66 | 12.52 | 12.52 | 5.12% | 18,319,540 |
| Oct 30, 2025 | 11.73 | 12.19 | 11.50 | 11.91 | 11.91 | 0.76% | 9,556,271 |
| Oct 29, 2025 | 11.70 | 12.10 | 11.62 | 11.82 | 11.82 | 1.29% | 7,243,219 |
| Oct 28, 2025 | 11.63 | 11.76 | 11.53 | 11.67 | 11.67 | 0.26% | 4,063,695 |
| Oct 27, 2025 | 11.63 | 11.73 | 11.45 | 11.64 | 11.64 | 1.48% | 5,726,028 |
| Oct 24, 2025 | 11.43 | 11.60 | 11.35 | 11.47 | 11.47 | 0.97% | 5,244,020 |
| Oct 23, 2025 | 11.23 | 11.40 | 11.06 | 11.36 | 11.36 | 0.62% | 4,045,513 |
| Oct 22, 2025 | 11.44 | 11.45 | 11.25 | 11.29 | 11.29 | -1.66% | 4,604,340 |
| Oct 21, 2025 | 11.08 | 11.86 | 10.98 | 11.48 | 11.48 | 3.61% | 9,326,646 |
| Oct 20, 2025 | 10.93 | 11.08 | 10.93 | 11.08 | 11.08 | 2.50% | 4,101,744 |
| Oct 17, 2025 | 11.20 | 11.30 | 10.79 | 10.81 | 10.81 | -3.83% | 5,187,111 |
| Oct 16, 2025 | 11.42 | 11.46 | 11.16 | 11.24 | 11.24 | -2.09% | 4,374,430 |
| Oct 15, 2025 | 11.32 | 11.64 | 11.24 | 11.48 | 11.48 | 1.50% | 5,076,906 |
| Oct 14, 2025 | 11.66 | 11.78 | 11.27 | 11.31 | 11.31 | -2.50% | 5,895,165 |
| Oct 13, 2025 | 11.23 | 11.68 | 10.86 | 11.60 | 11.60 | 1.22% | 7,256,086 |
| Oct 10, 2025 | 11.80 | 11.83 | 11.40 | 11.46 | 11.46 | -2.96% | 6,497,066 |
| Oct 9, 2025 | 11.90 | 12.06 | 11.78 | 11.81 | 11.81 | -0.67% | 7,195,082 |