Dareway Intelligent Technology Co., Ltd. (SHA:688579)
China
· Delayed Price · Currency is CNY 10.12
-0.65 (-6.04%)
Apr 30, 2026, 11:05 AM CST
SHA:688579 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 10.48 | 10.90 | 10.48 | 10.77 | 10.77 | 1.51% | 3,758,892 |
| Apr 28, 2026 | 10.85 | 10.90 | 10.56 | 10.61 | 10.61 | -2.84% | 4,361,881 |
| Apr 27, 2026 | 10.77 | 11.00 | 10.56 | 10.92 | 10.92 | 1.39% | 4,014,404 |
| Apr 24, 2026 | 10.86 | 10.96 | 10.63 | 10.77 | 10.77 | -1.19% | 5,596,441 |
| Apr 23, 2026 | 11.17 | 11.17 | 10.77 | 10.90 | 10.90 | -2.24% | 6,094,179 |
| Apr 22, 2026 | 11.07 | 11.19 | 11.04 | 11.15 | 11.15 | -0.36% | 4,944,550 |
| Apr 21, 2026 | 11.00 | 11.24 | 10.85 | 11.19 | 11.19 | 1.45% | 7,259,341 |
| Apr 20, 2026 | 11.26 | 11.27 | 10.94 | 11.03 | 11.03 | -1.61% | 7,771,634 |
| Apr 17, 2026 | 11.22 | 11.60 | 11.20 | 11.21 | 11.21 | -0.80% | 7,917,696 |
| Apr 16, 2026 | 10.95 | 11.41 | 10.85 | 11.30 | 11.30 | 3.39% | 8,770,402 |
| Apr 15, 2026 | 11.15 | 11.20 | 10.86 | 10.93 | 10.93 | -1.97% | 8,575,535 |
| Apr 14, 2026 | 10.49 | 11.40 | 10.49 | 11.15 | 11.15 | 7.42% | 13,157,296 |
| Apr 13, 2026 | 10.35 | 10.48 | 10.28 | 10.38 | 10.38 | -0.10% | 3,645,448 |
| Apr 10, 2026 | 10.40 | 10.54 | 10.37 | 10.39 | 10.39 | 1.07% | 3,676,579 |
| Apr 9, 2026 | 10.55 | 10.60 | 10.23 | 10.28 | 10.28 | -3.29% | 4,437,336 |
| Apr 8, 2026 | 10.30 | 10.66 | 10.28 | 10.63 | 10.63 | 5.46% | 4,681,962 |
| Apr 7, 2026 | 9.95 | 10.15 | 9.94 | 10.08 | 10.08 | 0.90% | 3,212,231 |
| Apr 3, 2026 | 10.17 | 10.26 | 9.87 | 9.99 | 9.99 | -1.77% | 3,630,663 |
| Apr 2, 2026 | 10.43 | 10.45 | 10.06 | 10.17 | 10.17 | -2.87% | 4,373,987 |
| Apr 1, 2026 | 10.35 | 10.55 | 10.27 | 10.47 | 10.47 | 3.36% | 4,786,252 |
| Mar 31, 2026 | 10.40 | 10.50 | 10.11 | 10.13 | 10.13 | -2.41% | 5,403,357 |
| Mar 30, 2026 | 10.35 | 10.46 | 10.15 | 10.38 | 10.38 | -0.86% | 4,906,680 |
| Mar 27, 2026 | 10.25 | 10.53 | 10.23 | 10.47 | 10.47 | 0.48% | 4,236,300 |
| Mar 26, 2026 | 10.77 | 10.87 | 10.38 | 10.42 | 10.42 | -3.34% | 5,616,507 |
| Mar 25, 2026 | 10.70 | 10.92 | 10.67 | 10.78 | 10.78 | 1.03% | 6,244,873 |
| Mar 24, 2026 | 10.71 | 10.80 | 10.29 | 10.67 | 10.67 | 2.40% | 8,616,009 |
| Mar 23, 2026 | 11.38 | 11.38 | 10.30 | 10.42 | 10.42 | -9.23% | 11,243,250 |
| Mar 20, 2026 | 12.08 | 12.25 | 11.46 | 11.48 | 11.48 | -5.67% | 7,913,533 |
| Mar 19, 2026 | 12.07 | 12.36 | 12.07 | 12.17 | 12.17 | -0.98% | 5,437,305 |
| Mar 18, 2026 | 11.79 | 12.30 | 11.74 | 12.29 | 12.29 | 5.31% | 7,463,718 |
| Mar 17, 2026 | 12.08 | 12.08 | 11.64 | 11.67 | 11.67 | -3.47% | 6,435,912 |
| Mar 16, 2026 | 11.95 | 12.10 | 11.83 | 12.09 | 12.09 | 0.83% | 5,810,053 |
| Mar 13, 2026 | 12.70 | 12.70 | 11.93 | 11.99 | 11.99 | -5.07% | 8,851,258 |
| Mar 12, 2026 | 12.75 | 12.83 | 12.61 | 12.63 | 12.63 | -1.10% | 5,113,185 |
| Mar 11, 2026 | 12.80 | 12.97 | 12.74 | 12.77 | 12.77 | -0.47% | 7,187,051 |
| Mar 10, 2026 | 12.88 | 13.00 | 12.73 | 12.83 | 12.83 | 0.71% | 6,959,558 |
| 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 |