Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Shenzhen - Delayed Quote CNY

Shenzhen Dawei Innovation Technology Co., Ltd. (002213.SZ)

Compare
19.63
+0.44
+(2.29%)
At close: February 21 at 3:04:27 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202518.6020.8418.2519.6319.6368,098,483
Feb 20, 202518.2019.9417.9919.1919.1971,880,541
Feb 19, 202516.7318.4016.6118.4018.4037,011,578
Feb 18, 202517.5117.6916.2216.7316.7335,599,305
Feb 17, 202516.8818.6616.8017.9117.9151,296,504
Feb 14, 202516.6217.4516.2017.2417.2440,252,303
Feb 13, 202516.8617.5316.6117.1917.1952,223,903
Feb 12, 202516.2117.0216.2116.8516.8547,266,700
Feb 11, 202517.5817.8916.4516.5816.5862,067,205
Feb 10, 202518.3019.9517.6517.8417.8497,941,920
Feb 7, 202518.1718.1717.3118.1718.1770,271,502
Feb 6, 202514.8516.5214.7416.5216.5256,070,423
Feb 5, 202513.9115.0213.6515.0215.0227,875,115
Jan 27, 202514.5214.5313.6513.6513.6519,281,900
Jan 24, 202514.1714.8514.0114.5214.5225,372,815
Jan 23, 202515.1215.2514.3614.4014.4028,502,000
Jan 22, 202515.1915.4114.8314.9814.9831,795,414
Jan 21, 202515.5916.2014.9215.6215.6260,270,248
Jan 20, 202514.0015.3613.7415.3615.3653,659,958
Jan 17, 202513.4014.3612.8513.9613.9637,625,717
Jan 16, 202513.6313.8313.2113.4713.4726,891,301
Jan 15, 202514.2614.6513.7413.7813.7835,622,467
Jan 14, 202513.7814.5013.7014.2814.2846,575,638
Jan 13, 202513.3013.7012.6613.1813.1833,410,976
Jan 10, 202514.3415.4913.9514.0214.0242,291,175
Jan 9, 202514.2415.7814.0015.0215.0247,654,166
Jan 8, 202515.0015.9514.3114.7514.7555,231,492
Jan 7, 202513.9815.9013.9815.9015.9057,741,597
Jan 6, 202514.2515.4313.8314.4514.4558,223,664
Jan 3, 202512.8014.2512.3614.2514.2529,416,122
Jan 2, 202513.4513.4512.5712.9512.9520,683,965
Dec 31, 202413.2013.8813.0613.5713.5734,121,515
Dec 30, 202413.2013.4312.9213.1913.1918,554,700
Dec 27, 202413.1713.7813.1113.3013.3038,034,402
Dec 26, 202411.8513.0411.7513.0413.0412,602,003
Dec 25, 202412.3412.3811.7711.8511.8510,696,802
Dec 24, 202412.5412.7611.9612.4112.4114,091,700
Dec 23, 202412.9013.1912.4912.5412.5417,252,100
Dec 20, 202412.5013.4012.4313.0813.0829,951,372
Dec 19, 202412.2112.8312.2112.5512.5519,258,272
Dec 18, 202411.9212.6611.6012.4412.4420,004,383
Dec 17, 202412.4112.5111.8611.9011.9013,932,782
Dec 16, 202412.7812.8612.3512.4412.4414,610,073
Dec 13, 202412.9213.2212.6612.7812.7819,325,344
Dec 12, 202413.0313.4512.9013.0413.0420,174,462
Dec 11, 202412.7413.2912.7213.1913.1921,093,506
Dec 10, 202413.4313.6012.8312.9012.9028,645,253
Dec 9, 202413.3614.1813.0813.1113.1139,073,305
Dec 6, 202415.0015.8813.7214.5314.5373,637,790
Dec 5, 202413.6614.4413.4314.4414.4440,022,905
Dec 4, 202413.1313.1313.1313.1313.1310,450,400
Dec 3, 202411.8512.1211.7611.9411.9410,390,200
Dec 2, 202411.5511.7911.5311.7511.757,428,600
Nov 29, 202411.2211.6511.1111.5211.528,440,400
Nov 28, 202411.4411.5911.2611.3911.397,437,390
Nov 27, 202411.5811.6011.0011.4311.439,588,000
Nov 26, 202411.6011.8311.3011.4511.458,006,952
Nov 25, 202411.3711.7011.1211.4711.477,784,800
Nov 22, 202412.0012.0511.1811.1811.189,463,800
Nov 21, 202412.0612.1511.7612.0012.0010,467,700
Nov 20, 202411.7912.0411.5012.0412.0412,643,352
Nov 19, 202411.3911.6811.0811.6711.6710,513,501
Nov 18, 202412.0012.0811.0711.3911.3911,167,810
Nov 15, 202412.4012.4011.7011.9011.9013,290,201
Nov 14, 202412.9613.0112.1812.3012.3010,367,575
Nov 13, 202413.1513.1512.3012.7512.7512,611,454
Nov 12, 202412.8913.6012.5713.0013.0020,930,588
Nov 11, 202412.4212.9712.4212.8712.8717,419,100
Nov 8, 202412.1812.7512.1412.4112.4117,474,830
Nov 7, 202411.9811.9811.7211.9411.948,685,431
Nov 6, 202412.0012.0911.7111.9111.919,164,500
Nov 5, 202411.9111.9911.6011.9111.918,571,030
Nov 4, 202411.7811.9811.5811.8111.816,284,130
Nov 1, 202412.1712.2611.6011.6911.6911,406,200
Oct 31, 202412.1512.2311.8512.1412.1410,222,333
Oct 30, 202412.1512.3511.9412.1412.149,589,400
Oct 29, 202412.3312.3612.0212.1512.158,748,300
Oct 28, 202412.2212.3411.8812.2812.2811,197,811
Oct 25, 202412.3312.3711.8812.2212.2211,325,300
Oct 24, 202412.0912.2111.8612.1212.129,178,000
Oct 23, 202412.0312.2811.8712.0912.0910,392,500
Oct 22, 202412.3512.4811.9412.1012.1011,814,200
Oct 21, 202411.7812.3911.7812.3512.3518,128,732
Oct 18, 202411.0411.8510.9311.7311.7311,773,040
Oct 17, 202411.0611.3610.9911.0411.045,313,900
Oct 16, 202410.8011.0710.7111.0411.045,338,400
Oct 15, 202411.0811.3110.9511.0011.008,427,669
Oct 14, 202410.8311.0910.5111.0711.078,376,158
Oct 11, 202411.4511.4510.6610.8310.8311,219,100
Oct 10, 202411.9812.2511.5011.6811.6814,864,700
Oct 9, 202412.6812.8011.5611.6211.6222,910,901
Oct 8, 202412.5112.5111.7012.5112.5122,782,955
Sep 30, 202410.7011.4010.5011.3711.3716,263,000
Sep 27, 202410.1510.6810.0210.4710.479,307,790
Sep 26, 20249.8810.029.7910.0210.026,766,100
Sep 25, 20249.8110.059.759.839.836,111,700
Sep 24, 20249.749.869.519.809.807,298,200
Sep 23, 20249.4310.209.369.769.768,222,800
Sep 20, 20249.409.569.359.449.442,245,101
Sep 19, 20249.399.579.289.469.463,331,202
Sep 18, 20249.589.679.239.409.403,267,300
Sep 13, 20249.809.879.589.599.594,226,424
Sep 12, 20249.7510.069.689.829.826,048,802
Sep 11, 20249.489.979.399.819.817,995,347
Sep 10, 20249.119.639.059.539.535,825,502
Sep 9, 20249.009.128.899.079.072,555,100
Sep 6, 20249.329.369.019.019.013,310,300
Sep 5, 20249.389.399.279.309.301,724,602
Sep 4, 20249.289.349.189.319.312,235,702
Sep 3, 20249.259.429.209.319.312,267,700
Sep 2, 20249.359.489.229.249.243,492,500
Aug 30, 20249.029.479.009.359.355,188,400
Aug 29, 20248.869.098.799.029.022,538,800
Aug 28, 20248.878.978.728.858.851,968,900
Aug 27, 20249.099.108.828.838.832,594,300
Aug 26, 20248.809.148.789.089.083,403,500
Aug 23, 20248.999.038.728.818.812,987,900
Aug 22, 20249.179.178.888.888.882,750,300
Aug 21, 20249.039.259.019.099.092,660,600
Aug 20, 20249.189.279.049.069.063,062,200
Aug 19, 20249.439.449.139.169.163,213,400
Aug 16, 20249.349.509.309.399.393,671,900
Aug 15, 20249.169.389.119.299.293,199,000
Aug 14, 20249.189.249.119.199.192,600,547
Aug 13, 20249.129.218.929.149.142,561,200
Aug 12, 20249.069.168.959.029.023,073,100
Aug 9, 20249.249.359.139.149.142,769,600
Aug 8, 20249.289.329.019.129.123,535,100
Aug 7, 20249.309.439.269.299.292,661,100
Aug 6, 20249.409.449.199.289.283,173,100
Aug 5, 20249.519.729.189.229.224,639,700
Aug 2, 20249.899.979.619.669.665,605,600
Aug 1, 20249.6510.299.6110.0410.048,365,200
Jul 31, 20249.319.679.319.679.674,609,300
Jul 30, 20249.189.379.109.299.293,137,300
Jul 29, 20249.299.559.139.269.264,503,630
Jul 26, 20249.019.259.019.239.232,747,706
Jul 25, 20249.079.248.809.119.113,496,764
Jul 24, 20249.259.449.049.149.143,509,400
Jul 23, 20249.599.659.289.309.303,907,106
Jul 22, 20249.509.809.379.619.614,489,800
Jul 19, 20249.009.528.949.419.414,862,000
Jul 18, 20249.219.288.729.079.075,902,300
Jul 17, 20249.679.689.279.309.303,629,200
Jul 16, 20249.439.659.359.589.583,125,800
Jul 15, 20249.7710.029.399.539.534,077,100
Jul 12, 20249.809.929.759.879.873,893,210
Jul 11, 20249.579.909.509.909.906,243,999
Jul 10, 20249.399.609.309.389.382,969,305
Jul 9, 20249.049.408.959.399.394,330,755
Jul 8, 20249.209.359.049.059.052,982,200
Jul 5, 20249.229.389.059.309.302,754,306
Jul 4, 20249.539.669.199.299.293,444,600
Jul 3, 20249.739.739.519.639.633,049,000
Jul 2, 20249.789.889.679.739.732,973,100
Jul 1, 20249.669.799.499.659.653,536,130
Jun 28, 20249.649.929.489.759.753,601,800
Jun 27, 20249.8110.069.609.649.645,201,600
Jun 26, 20249.259.829.079.829.825,058,200
Jun 25, 20249.619.699.239.319.314,823,100
Jun 24, 202410.2210.229.559.619.616,053,100
Jun 21, 202410.2910.369.9410.2410.245,150,400
Jun 20, 202410.7210.8710.3510.3910.396,586,856
Jun 19, 202410.6310.9310.5310.7210.727,633,001
Jun 18, 202410.3010.6410.2610.5710.575,413,900
Jun 17, 202410.4010.5010.2310.3710.374,834,300
Jun 14, 202410.4310.6110.2610.4410.446,001,800
Jun 13, 202410.5610.7610.4610.5510.558,734,000
Jun 12, 202410.0811.0010.0710.5610.5611,554,400
Jun 11, 20249.8510.209.5010.0810.087,082,600
Jun 7, 20249.7910.059.709.759.755,732,400
Jun 6, 202410.2210.679.579.639.638,503,417
Jun 5, 202410.2310.5610.0510.1310.135,474,600
Jun 4, 202410.8210.8210.2010.4010.4010,962,323
Jun 3, 202410.9211.2710.7811.0411.0412,057,300
May 31, 202410.5811.1210.5810.8610.869,998,800
May 30, 202410.4710.7810.2310.6710.677,499,767
May 29, 202410.4510.7210.3710.4810.488,123,167
May 28, 202410.5011.4110.3610.6710.6712,369,500
May 27, 202410.3510.4510.0310.4410.443,674,730
May 24, 202410.6010.6810.2610.2810.283,444,600
May 23, 202410.7410.8510.5010.5510.553,747,400
May 22, 202410.7110.8310.5610.7510.752,882,600
May 21, 202410.8010.8810.6510.7110.713,059,400
May 20, 202410.9311.0810.8010.8510.854,405,900
May 17, 202410.8411.0010.7210.9510.953,684,500
May 16, 202410.7511.0210.7410.8910.894,259,700
May 15, 202410.7511.0710.6310.8010.805,057,505
May 14, 202410.5110.9910.5110.8210.825,263,100
May 13, 202410.7110.8310.4310.5010.505,670,000
May 10, 202411.1811.3010.9010.9210.925,924,600
May 9, 202411.2411.6011.1911.2311.237,642,500
May 8, 202411.1411.3710.9811.1611.166,352,400
May 7, 202411.3011.3811.0711.1411.145,911,900
May 6, 202411.1811.4311.1511.2911.296,045,130
Apr 30, 202411.2611.3510.9711.0911.096,253,200
Apr 29, 202411.2011.3311.1111.2511.259,961,400
Apr 26, 202410.9011.4310.7711.2311.2313,934,300
Apr 25, 202410.5611.2010.4811.0211.0213,689,900
Apr 24, 202410.3010.9010.3010.5510.5515,138,130
Apr 23, 20249.8810.779.8710.2910.2915,986,900
Apr 22, 20249.8410.099.619.799.797,085,200
Apr 19, 202410.1810.259.8610.0510.058,081,000
Apr 18, 202410.4710.5510.0210.1910.1910,361,600
Apr 17, 20249.5210.479.4810.4710.4714,873,700
Apr 16, 202410.1510.189.529.529.5210,013,400
Apr 15, 202411.3011.4410.5810.5810.5812,915,900
Apr 12, 202411.8812.2311.6711.7511.7513,662,200
Apr 11, 202412.2512.7812.0112.0312.0317,505,717
Apr 10, 202412.9513.2312.4312.4712.4720,469,068
Apr 9, 202412.3013.3012.1613.1013.1028,908,515
Apr 8, 202413.2013.7712.5012.5012.5040,017,276
Apr 3, 202411.9413.1611.6013.1613.1630,052,035
Apr 2, 202412.5512.7811.8711.9611.9615,102,635
Apr 1, 202412.0412.2411.8712.1812.1812,080,970
Mar 29, 202411.8512.3911.6512.2012.2013,017,068
Mar 28, 202411.5012.2511.3312.0412.0419,191,580
Mar 27, 202411.9912.3211.4011.5011.5023,793,896
Mar 26, 202412.4713.2012.4212.4212.4238,666,609
Mar 25, 202414.3114.5713.8013.8013.8013,739,546
Mar 22, 202414.4715.3314.3515.3315.3337,220,191
Mar 21, 202413.9413.9413.6013.9413.9436,700,746
Mar 20, 202412.0712.9211.8012.6712.6714,954,100
Mar 19, 202411.6512.0711.4811.9311.938,800,099
Mar 18, 202411.1911.8911.1411.6511.659,900,745
Mar 15, 202410.9911.1810.9011.1211.125,126,300
Mar 14, 202411.1411.3010.8411.0511.057,514,400
Mar 13, 202411.3911.4811.1111.2111.216,034,900
Mar 12, 202411.1811.6310.9911.3511.359,866,100
Mar 11, 202410.9811.1510.8511.1011.108,490,000
Mar 8, 202410.7811.4910.7111.2111.2113,156,500
Mar 7, 202410.9511.3610.7110.8810.887,123,100
Mar 6, 202410.4411.3610.3610.9710.978,791,100
Mar 5, 202410.7310.9510.4710.5710.575,410,700
Mar 4, 202410.6111.2010.2910.8710.878,646,500
Mar 1, 202410.2510.6510.1010.5910.597,189,794
Feb 29, 20249.4810.189.2810.1310.136,131,480
Feb 28, 202410.8911.249.779.789.7812,245,913
Feb 27, 202410.1810.8610.1010.8510.856,040,501
Feb 26, 202410.0210.509.9510.1810.186,325,600
Feb 23, 20249.6510.119.5510.0410.046,828,501
Feb 22, 20249.009.509.009.499.496,300,437
Feb 21, 20249.109.318.889.139.137,109,835

Related Tickers

300547.SZ Sichuan Chuanhuan Technology Co.,Ltd.
43.90
+14.86%
 
301596.SZ REACH MACHINERY CO
151.45
+1.15%
 
001696.SZ Chongqing Zongshen Power Machinery Co.,Ltd
25.97
+1.17%
 
300432.SZ Fulin Precision Co., Ltd.
20.76
+2.47%
 
300100.SZ Ningbo Shuanglin Auto Parts Co.,Ltd.
47.46
-2.20%
 
002031.SZ Greatoo Intelligent Equipment Inc.
9.23
+0.76%
 
6830.HK Huazhong In-Vehicle Holdings Company Limited
0.194
-2.02%
 
2531.HK GL-Carlink Technology Holding Limited
39.500
+1.15%