Dawei Technology (Guangdong) Group Co., Ltd. Class A 600589
SSE · China · Process Industries
CNY 7.35-0.18 (-2.39%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 7.35 | -2.39% | CNY 7.53 | CNY 7.59 | CNY 7.35 | 26.36M |
| 2026-09-29 | CNY 7.53 | +2.45% | CNY 7.36 | CNY 7.61 | CNY 7.31 | 33.96M |
| 2026-09-28 | CNY 7.35 | -4.05% | CNY 7.69 | CNY 7.69 | CNY 7.30 | 36.78M |
| 2026-09-24 | CNY 7.66 | -3.16% | CNY 7.80 | CNY 7.89 | CNY 7.65 | 43.88M |
| 2026-09-23 | CNY 7.91 | -4.12% | CNY 8.19 | CNY 8.19 | CNY 7.91 | 71.05M |
| 2026-09-22 | CNY 8.25 | +5.10% | CNY 7.95 | CNY 8.54 | CNY 7.89 | 122.52M |
| 2026-09-21 | CNY 7.85 | +0.38% | CNY 7.82 | CNY 7.96 | CNY 7.80 | 42.79M |
| 2026-09-18 | CNY 7.82 | +1.30% | CNY 7.84 | CNY 7.95 | CNY 7.76 | 44.79M |
| 2026-09-17 | CNY 7.72 | -1.66% | CNY 7.78 | CNY 7.95 | CNY 7.68 | 44.00M |
| 2026-09-16 | CNY 7.85 | +2.48% | CNY 7.66 | CNY 7.98 | CNY 7.55 | 53.71M |
| 2026-09-15 | CNY 7.66 | -2.79% | CNY 7.87 | CNY 7.91 | CNY 7.65 | 50.64M |
| 2026-09-14 | CNY 7.88 | -2.60% | CNY 8.09 | CNY 8.12 | CNY 7.82 | 62.62M |
| 2026-09-11 | CNY 8.09 | -2.65% | CNY 8.20 | CNY 8.44 | CNY 7.92 | 74.57M |
| 2026-09-10 | CNY 8.31 | -4.04% | CNY 8.50 | CNY 8.57 | CNY 8.25 | 87.99M |
| 2026-09-09 | CNY 8.66 | +3.46% | CNY 8.23 | CNY 8.79 | CNY 8.23 | 143.71M |
| 2026-09-08 | CNY 8.37 | +2.45% | CNY 8.25 | CNY 8.67 | CNY 8.20 | 142.12M |
| 2026-09-07 | CNY 8.17 | +0.37% | CNY 8.28 | CNY 8.28 | CNY 8.00 | 72.15M |
| 2026-09-04 | CNY 8.14 | -1.57% | CNY 8.39 | CNY 8.47 | CNY 8.07 | 99.72M |
| 2026-09-03 | CNY 8.27 | -4.72% | CNY 8.53 | CNY 8.58 | CNY 8.22 | 153.33M |
| 2026-09-02 | CNY 8.68 | +10.01% | CNY 7.81 | CNY 8.68 | CNY 7.73 | 163.27M |
| 2026-09-01 | CNY 7.89 | -3.31% | CNY 8.09 | CNY 8.15 | CNY 7.86 | 75.90M |
| 2026-08-31 | CNY 8.16 | +3.16% | CNY 7.69 | CNY 8.20 | CNY 7.53 | 97.51M |
| 2026-08-28 | CNY 7.91 | +4.08% | CNY 7.65 | CNY 8.08 | CNY 7.60 | 122.51M |
| 2026-08-27 | CNY 7.60 | +2.01% | CNY 7.49 | CNY 7.61 | CNY 7.42 | 36.97M |
| 2026-08-26 | CNY 7.45 | 0.00% | CNY 7.50 | CNY 7.50 | CNY 7.28 | 30.14M |
| 2026-08-25 | CNY 7.45 | +0.40% | CNY 7.30 | CNY 7.50 | CNY 7.21 | 36.85M |
| 2026-08-24 | CNY 7.42 | -3.39% | CNY 7.77 | CNY 7.85 | CNY 7.33 | 47.14M |
| 2026-08-21 | CNY 7.68 | -0.13% | CNY 7.62 | CNY 7.73 | CNY 7.47 | 37.07M |
| 2026-08-20 | CNY 7.69 | -0.65% | CNY 7.89 | CNY 7.92 | CNY 7.65 | 48.84M |
| 2026-08-19 | CNY 7.74 | -6.63% | CNY 8.10 | CNY 8.11 | CNY 7.74 | 67.10M |
| 2026-08-18 | CNY 8.29 | -3.38% | CNY 8.50 | CNY 8.54 | CNY 8.24 | 70.84M |
| 2026-08-17 | CNY 8.58 | +2.51% | CNY 8.33 | CNY 8.58 | CNY 8.23 | 97.52M |
| 2026-08-14 | CNY 8.37 | +2.20% | CNY 8.27 | CNY 8.45 | CNY 8.04 | 87.72M |
| 2026-08-13 | CNY 8.19 | -0.97% | CNY 8.37 | CNY 8.62 | CNY 8.18 | 108.80M |
| 2026-08-12 | CNY 8.27 | +1.60% | CNY 8.32 | CNY 8.38 | CNY 8.15 | 66.20M |
| 2026-08-11 | CNY 8.14 | -0.49% | CNY 8.26 | CNY 8.28 | CNY 7.99 | 47.52M |
| 2026-08-10 | CNY 8.18 | -1.21% | CNY 8.27 | CNY 8.39 | CNY 8.08 | 56.36M |
| 2026-08-07 | CNY 8.28 | +0.73% | CNY 8.23 | CNY 8.49 | CNY 7.95 | 77.37M |
| 2026-08-06 | CNY 8.22 | -1.20% | CNY 8.30 | CNY 8.39 | CNY 8.13 | 78.85M |
| 2026-08-05 | CNY 8.32 | -0.72% | CNY 8.11 | CNY 8.46 | CNY 8.11 | 121.44M |
| 2026-08-04 | CNY 8.38 | +5.67% | CNY 7.96 | CNY 8.49 | CNY 7.96 | 124.28M |
| 2026-08-03 | CNY 7.93 | +7.45% | CNY 7.25 | CNY 7.99 | CNY 7.20 | 139.10M |
| 2026-07-31 | CNY 7.38 | +7.58% | CNY 7.09 | CNY 7.55 | CNY 7.07 | 144.24M |
| 2026-07-30 | CNY 6.86 | -3.65% | CNY 7.11 | CNY 7.17 | CNY 6.86 | 54.12M |
| 2026-07-29 | CNY 7.12 | -1.52% | CNY 7.22 | CNY 7.23 | CNY 6.91 | 61.67M |
| 2026-07-28 | CNY 7.23 | +0.42% | CNY 7.10 | CNY 7.70 | CNY 7.05 | 73.25M |
| 2026-07-27 | CNY 7.20 | +4.05% | CNY 6.84 | CNY 7.20 | CNY 6.83 | 55.44M |
| 2026-07-24 | CNY 6.92 | -5.21% | CNY 7.15 | CNY 7.17 | CNY 6.92 | 52.55M |
| 2026-07-23 | CNY 7.30 | +1.67% | CNY 7.11 | CNY 7.47 | CNY 7.09 | 64.75M |
| 2026-07-22 | CNY 7.18 | -0.55% | CNY 7.13 | CNY 7.52 | CNY 7.12 | 81.31M |
| 2026-07-21 | CNY 7.22 | +3.00% | CNY 6.98 | CNY 7.22 | CNY 6.40 | 94.84M |
| 2026-07-20 | CNY 7.01 | -4.37% | CNY 7.29 | CNY 7.50 | CNY 6.89 | 70.76M |
| 2026-07-17 | CNY 7.33 | +0.41% | CNY 7.26 | CNY 7.64 | CNY 6.76 | 103.61M |
| 2026-07-16 | CNY 7.30 | -3.82% | CNY 7.44 | CNY 7.64 | CNY 7.28 | 57.63M |
| 2026-07-15 | CNY 7.59 | +0.66% | CNY 7.50 | CNY 7.98 | CNY 7.38 | 79.84M |
| 2026-07-14 | CNY 7.54 | -3.83% | CNY 7.80 | CNY 7.80 | CNY 7.21 | 89.20M |
| 2026-07-13 | CNY 7.84 | -9.99% | CNY 8.65 | CNY 8.65 | CNY 7.84 | 102.91M |
| 2026-07-10 | CNY 8.71 | -1.47% | CNY 8.80 | CNY 9.14 | CNY 8.58 | 79.84M |
| 2026-07-09 | CNY 8.84 | -1.89% | CNY 9.20 | CNY 9.20 | CNY 8.40 | 79.76M |
| 2026-07-08 | CNY 9.01 | +0.90% | CNY 8.93 | CNY 9.22 | CNY 8.89 | 61.99M |
| 2026-07-07 | CNY 8.93 | -3.04% | CNY 9.20 | CNY 9.26 | CNY 8.90 | 52.41M |
| 2026-07-06 | CNY 9.21 | -4.06% | CNY 9.51 | CNY 9.51 | CNY 9.16 | 69.95M |
| 2026-07-03 | CNY 9.60 | -0.83% | CNY 9.61 | CNY 9.87 | CNY 9.59 | 72.56M |
| 2026-07-02 | CNY 9.68 | -8.16% | CNY 10.11 | CNY 10.22 | CNY 9.68 | 151.45M |
| 2026-07-01 | CNY 10.54 | +2.93% | CNY 10.10 | CNY 10.99 | CNY 9.65 | 260.03M |
| 2026-06-30 | CNY 10.24 | +7.90% | CNY 9.38 | CNY 10.44 | CNY 9.30 | 219.16M |
| 2026-06-29 | CNY 9.49 | +0.96% | CNY 9.30 | CNY 9.57 | CNY 8.83 | 98.67M |
| 2026-06-26 | CNY 9.40 | -6.93% | CNY 9.94 | CNY 9.95 | CNY 9.35 | 104.08M |
| 2026-06-25 | CNY 10.10 | -1.56% | CNY 10.20 | CNY 10.55 | CNY 9.84 | 123.03M |
| 2026-06-24 | CNY 10.26 | +4.69% | CNY 9.78 | CNY 10.50 | CNY 9.25 | 147.75M |
| 2026-06-23 | CNY 9.80 | -5.50% | CNY 10.30 | CNY 10.30 | CNY 9.65 | 114.74M |
| 2026-06-22 | CNY 10.37 | +1.57% | CNY 10.06 | CNY 10.69 | CNY 10.05 | 119.80M |
| 2026-06-18 | CNY 10.21 | -0.29% | CNY 10.40 | CNY 10.54 | CNY 10.05 | 112.57M |
| 2026-06-17 | CNY 10.24 | +2.20% | CNY 10.01 | CNY 10.58 | CNY 9.82 | 124.67M |
| 2026-06-16 | CNY 10.02 | -0.60% | CNY 10.08 | CNY 10.13 | CNY 9.90 | 77.80M |
| 2026-06-15 | CNY 10.08 | +7.81% | CNY 9.53 | CNY 10.13 | CNY 9.45 | 113.38M |
| 2026-06-12 | CNY 9.35 | -0.85% | CNY 9.60 | CNY 9.68 | CNY 9.32 | 86.88M |
| 2026-06-11 | CNY 9.43 | -5.23% | CNY 9.72 | CNY 9.84 | CNY 9.32 | 106.22M |
| 2026-06-10 | CNY 9.95 | -2.36% | CNY 10.02 | CNY 10.52 | CNY 9.85 | 120.51M |
| 2026-06-09 | CNY 10.19 | +2.10% | CNY 10.18 | CNY 10.29 | CNY 9.93 | 93.80M |
| 2026-06-08 | CNY 9.98 | -5.58% | CNY 10.15 | CNY 10.42 | CNY 9.80 | 116.08M |
| 2026-06-05 | CNY 10.57 | -0.84% | CNY 10.61 | CNY 11.05 | CNY 10.12 | 131.43M |
| 2026-06-04 | CNY 10.66 | -1.48% | CNY 10.58 | CNY 10.75 | CNY 10.40 | 98.05M |
| 2026-06-03 | CNY 10.82 | +4.14% | CNY 10.20 | CNY 11.20 | CNY 10.12 | 199.69M |
| 2026-06-02 | CNY 10.39 | -0.48% | CNY 10.55 | CNY 10.88 | CNY 10.14 | 128.21M |
| 2026-06-01 | CNY 10.44 | -3.78% | CNY 10.85 | CNY 11.09 | CNY 10.41 | 142.96M |
| 2026-05-29 | CNY 10.85 | -9.21% | CNY 12.00 | CNY 12.17 | CNY 10.80 | 228.03M |
| 2026-05-28 | CNY 11.95 | +10.04% | CNY 11.95 | CNY 11.95 | CNY 11.95 | 48.47M |
| 2026-05-27 | CNY 10.86 | -6.62% | CNY 11.07 | CNY 11.54 | CNY 10.48 | 231.31M |
| 2026-05-26 | CNY 11.63 | -9.98% | CNY 12.68 | CNY 12.68 | CNY 11.63 | 136.49M |