Guangdong Dowstone Technology Co., Ltd. (SHE:300409)
China flag China · Delayed Price · Currency is CNY
24.68
+1.05 (4.44%)
Sep 29, 2025, 2:46 PM CST

SHE:300409 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202524.6024.9023.5823.6323.63-3.98%65,344,356
Sep 25, 202525.5625.8524.6024.6124.61-2.15%67,458,941
Sep 24, 202524.9025.4724.0925.1525.150.52%66,880,598
Sep 23, 202525.4025.8524.2025.0225.02-1.11%58,367,990
Sep 22, 202525.3525.4424.7825.3025.301.61%45,438,612
Sep 19, 202525.9526.0024.4424.9024.90-4.85%78,089,911
Sep 18, 202526.0527.4625.7426.1726.171.79%105,179,768
Sep 17, 202526.0226.1825.2825.7125.71-0.77%64,384,365
Sep 16, 202525.6326.0324.8825.9125.911.37%79,532,380
Sep 15, 202526.5227.0925.4725.5625.56-2.44%90,678,457
Sep 12, 202526.8627.9825.8826.2026.20-1.91%115,019,099
Sep 11, 202525.0026.9924.5726.7126.714.75%124,163,540
Sep 10, 202523.5125.5023.4125.5025.506.87%115,547,203
Sep 9, 202523.8124.4923.5823.8623.86-1.85%83,815,035
Sep 8, 202525.0025.5723.6324.3124.31-0.12%147,766,552
Sep 5, 202522.1024.6922.1024.3424.3410.29%144,055,579
Sep 4, 202523.6023.9221.5722.0722.07-4.95%129,156,675
Sep 3, 202522.2524.3821.6223.2223.229.74%159,991,319
Sep 2, 202522.3522.5020.9521.1621.16-6.45%81,560,903
Sep 1, 202521.8522.7421.6422.6222.625.26%98,861,296
Aug 29, 202521.6322.3621.1021.4921.49-0.65%89,440,443
Aug 28, 202521.4121.6920.8921.6321.631.45%60,945,113
Aug 27, 202521.9222.5521.0321.3221.32-2.29%72,945,948
Aug 26, 202522.6122.7921.7721.8221.82-3.49%68,016,891
Aug 25, 202522.9823.0022.1522.6122.610.58%89,684,810
Aug 22, 202520.7322.8520.7122.4822.488.86%103,309,837
Aug 21, 202521.9722.0020.4520.6520.65-5.06%82,092,222
Aug 20, 202521.5021.8021.0421.7521.751.26%70,477,472
Aug 19, 202520.8621.8720.5321.4821.482.92%91,970,437
Aug 18, 202518.8821.2018.8120.8720.8710.66%116,922,263
Aug 15, 202518.8519.1418.6818.8618.86-0.32%67,807,693
Aug 14, 202519.7019.7918.8518.9218.92-4.20%84,164,386
Aug 13, 202518.7120.1518.7119.7519.756.53%118,537,058
Aug 12, 202518.6018.9918.3218.5418.54-68,104,819
Aug 11, 202518.5018.6618.1618.5418.541.42%62,403,838
Aug 8, 202518.3818.7518.2018.2818.28-0.05%66,529,440
Aug 7, 202518.3118.8018.1518.2918.29-0.60%58,488,416
Aug 6, 202517.6018.4617.5018.4018.404.25%67,683,819
Aug 5, 202517.5817.9117.4517.6517.651.20%46,706,025
Aug 4, 202516.6017.4516.5217.4417.443.81%47,675,905
Aug 1, 202517.0517.1716.6916.8016.80-1.64%48,921,244
Jul 31, 202517.3317.6716.9317.0817.08-1.10%59,231,791
Jul 30, 202518.2518.3217.1917.2717.27-2.76%78,584,074
Jul 29, 202518.0818.6917.6017.7617.76-0.11%108,927,479
Jul 28, 202517.2317.8717.2117.7817.785.83%100,366,851
Jul 25, 202516.8217.0916.7516.8016.80-0.59%45,729,335
Jul 24, 202516.4917.1516.4216.9016.902.74%72,871,976
Jul 23, 202516.8416.8616.4116.4516.45-2.26%51,409,317
Jul 22, 202516.2516.8816.1616.8316.833.19%79,556,104
Jul 21, 202516.1616.4216.0016.3116.310.49%41,637,137