Dawei Technology(Guangdong) Group
大位科技 SH600589 Forward-adjusted MAIN R Margin-eligible · 2025-07-14
7.35
-0.18
(-2.39%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
7.53
High
7.59
Low
7.35
Prev close
7.53
Amplitude
3.19%
Volume
26.4M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
7.56
MA10
7.73
MA20
7.98
MA60
7.85
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 7.53 | 7.59 | 7.35 | 7.35 | 26M |
| 2 | 2026-09-29 | 7.36 | 7.61 | 7.31 | 7.53 | 34M |
| 3 | 2026-09-28 | 7.69 | 7.69 | 7.30 | 7.35 | 37M |
| 4 | 2026-09-24 | 7.80 | 7.89 | 7.65 | 7.66 | 44M |
| 5 | 2026-09-23 | 8.19 | 8.19 | 7.91 | 7.91 | 71M |
| 6 | 2026-09-22 | 7.95 | 8.54 | 7.89 | 8.25 | 123M |
| 7 | 2026-09-21 | 7.82 | 7.96 | 7.80 | 7.85 | 43M |
| 8 | 2026-09-18 | 7.84 | 7.95 | 7.76 | 7.82 | 45M |
| 9 | 2026-09-17 | 7.78 | 7.95 | 7.68 | 7.72 | 44M |
| 10 | 2026-09-16 | 7.66 | 7.98 | 7.55 | 7.85 | 54M |
| 11 | 2026-09-15 | 7.87 | 7.91 | 7.65 | 7.66 | 51M |
| 12 | 2026-09-14 | 8.09 | 8.12 | 7.82 | 7.88 | 63M |
52W
Data range
6.40
10.7%
15.25
High/low over the last 250 trading days, and where the price sits.
← Stocks