Guangdong Dowstone Technology Co., Ltd. (SHE:300409)
China · Delayed Price · Currency is CNY 24.59
+0.25 (1.03%)
Sep 8, 2025, 11:45 AM CST
SHE:300409 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 22.10 | 24.69 | 22.10 | 24.34 | 24.34 | 10.29% | 144,054,179 |
| Sep 4, 2025 | 23.60 | 23.92 | 21.57 | 22.07 | 22.07 | -4.95% | 129,156,675 |
| Sep 3, 2025 | 22.25 | 24.38 | 21.62 | 23.22 | 23.22 | 9.74% | 159,991,319 |
| Sep 2, 2025 | 22.35 | 22.50 | 20.95 | 21.16 | 21.16 | -6.45% | 81,560,903 |
| Sep 1, 2025 | 21.85 | 22.74 | 21.64 | 22.62 | 22.62 | 5.26% | 98,861,296 |
| Aug 29, 2025 | 21.63 | 22.36 | 21.10 | 21.49 | 21.49 | -0.65% | 89,440,443 |
| Aug 28, 2025 | 21.41 | 21.69 | 20.89 | 21.63 | 21.63 | 1.45% | 60,945,113 |
| Aug 27, 2025 | 21.92 | 22.55 | 21.03 | 21.32 | 21.32 | -2.29% | 72,945,948 |
| Aug 26, 2025 | 22.61 | 22.79 | 21.77 | 21.82 | 21.82 | -3.49% | 68,016,891 |
| Aug 25, 2025 | 22.98 | 23.00 | 22.15 | 22.61 | 22.61 | 0.58% | 89,684,810 |
| Aug 22, 2025 | 20.73 | 22.85 | 20.71 | 22.48 | 22.48 | 8.86% | 103,309,837 |
| Aug 21, 2025 | 21.97 | 22.00 | 20.45 | 20.65 | 20.65 | -5.06% | 82,092,222 |
| Aug 20, 2025 | 21.50 | 21.80 | 21.04 | 21.75 | 21.75 | 1.26% | 70,477,472 |
| Aug 19, 2025 | 20.86 | 21.87 | 20.53 | 21.48 | 21.48 | 2.92% | 91,970,437 |
| Aug 18, 2025 | 18.88 | 21.20 | 18.81 | 20.87 | 20.87 | 10.66% | 116,922,263 |
| Aug 15, 2025 | 18.85 | 19.14 | 18.68 | 18.86 | 18.86 | -0.32% | 67,807,693 |
| Aug 14, 2025 | 19.70 | 19.79 | 18.85 | 18.92 | 18.92 | -4.20% | 84,164,386 |
| Aug 13, 2025 | 18.71 | 20.15 | 18.71 | 19.75 | 19.75 | 6.53% | 118,537,058 |
| Aug 12, 2025 | 18.60 | 18.99 | 18.32 | 18.54 | 18.54 | - | 68,104,819 |
| Aug 11, 2025 | 18.50 | 18.66 | 18.16 | 18.54 | 18.54 | 1.42% | 62,403,838 |
| Aug 8, 2025 | 18.38 | 18.75 | 18.20 | 18.28 | 18.28 | -0.05% | 66,529,440 |
| Aug 7, 2025 | 18.31 | 18.80 | 18.15 | 18.29 | 18.29 | -0.60% | 58,488,416 |
| Aug 6, 2025 | 17.60 | 18.46 | 17.50 | 18.40 | 18.40 | 4.25% | 67,683,819 |
| Aug 5, 2025 | 17.58 | 17.91 | 17.45 | 17.65 | 17.65 | 1.20% | 46,706,025 |
| Aug 4, 2025 | 16.60 | 17.45 | 16.52 | 17.44 | 17.44 | 3.81% | 47,675,905 |
| Aug 1, 2025 | 17.05 | 17.17 | 16.69 | 16.80 | 16.80 | -1.64% | 48,921,244 |
| Jul 31, 2025 | 17.33 | 17.67 | 16.93 | 17.08 | 17.08 | -1.10% | 59,231,791 |
| Jul 30, 2025 | 18.25 | 18.32 | 17.19 | 17.27 | 17.27 | -2.76% | 78,584,074 |
| Jul 29, 2025 | 18.08 | 18.69 | 17.60 | 17.76 | 17.76 | -0.11% | 108,927,479 |
| Jul 28, 2025 | 17.23 | 17.87 | 17.21 | 17.78 | 17.78 | 5.83% | 100,366,851 |
| Jul 25, 2025 | 16.82 | 17.09 | 16.75 | 16.80 | 16.80 | -0.59% | 45,729,335 |
| Jul 24, 2025 | 16.49 | 17.15 | 16.42 | 16.90 | 16.90 | 2.74% | 72,871,976 |
| Jul 23, 2025 | 16.84 | 16.86 | 16.41 | 16.45 | 16.45 | -2.26% | 51,409,317 |
| Jul 22, 2025 | 16.25 | 16.88 | 16.16 | 16.83 | 16.83 | 3.19% | 79,556,104 |
| Jul 21, 2025 | 16.16 | 16.42 | 16.00 | 16.31 | 16.31 | 0.49% | 41,637,137 |
| Jul 18, 2025 | 16.20 | 16.57 | 16.09 | 16.23 | 16.23 | 0.87% | 55,134,186 |
| Jul 17, 2025 | 15.82 | 16.15 | 15.73 | 16.09 | 16.09 | 1.13% | 50,406,013 |
| Jul 16, 2025 | 16.11 | 16.31 | 15.77 | 15.91 | 15.91 | 2.12% | 65,045,018 |
| Jul 15, 2025 | 15.62 | 15.77 | 15.30 | 15.58 | 15.58 | -0.06% | 33,196,083 |
| Jul 14, 2025 | 15.88 | 16.00 | 15.57 | 15.59 | 15.59 | -1.58% | 33,451,002 |
| Jul 11, 2025 | 16.00 | 16.10 | 15.70 | 15.84 | 15.84 | -0.81% | 39,902,431 |
| Jul 10, 2025 | 15.85 | 16.12 | 15.69 | 15.97 | 15.97 | 1.08% | 38,359,955 |
| Jul 9, 2025 | 16.10 | 16.25 | 15.74 | 15.80 | 15.80 | -1.43% | 44,338,795 |
| Jul 8, 2025 | 15.91 | 16.22 | 15.74 | 16.03 | 16.03 | 1.26% | 44,976,831 |
| Jul 7, 2025 | 15.62 | 15.91 | 15.55 | 15.83 | 15.83 | 1.28% | 37,506,970 |
| Jul 4, 2025 | 16.20 | 16.38 | 15.60 | 15.63 | 15.63 | -6.13% | 86,674,712 |
| Jul 3, 2025 | 16.00 | 17.03 | 15.51 | 16.65 | 16.65 | 4.45% | 105,060,368 |
| Jul 2, 2025 | 16.01 | 16.28 | 15.76 | 15.94 | 15.94 | -1.79% | 46,338,955 |
| Jul 1, 2025 | 16.30 | 16.39 | 15.56 | 16.23 | 16.23 | -4.19% | 109,006,055 |
| Jun 30, 2025 | 16.70 | 17.10 | 16.12 | 16.94 | 16.94 | 2.79% | 82,469,384 |