Skip to main content
logo
Guangdong Dowstone Technology Co., Ltd. (SHE:300409)
China flag China · Delayed Price · Currency is CNY
30.76
-0.39 (-1.25%)
Jan 8, 2026, 3:04 PM CST

SHE:300409 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 8, 202632.9032.9030.4031.22-0.22%122,424,063
Jan 7, 202632.9033.5930.4531.1531.150.78%226,070,700
Jan 6, 202628.1332.3927.8830.9130.9114.52%255,366,400
Jan 5, 202623.5126.9923.3226.9926.9920.01%138,663,400
Dec 31, 202522.8822.9822.4222.4922.49-1.79%18,816,256
Dec 30, 202522.5123.0522.3122.9022.900.84%22,877,380
Dec 29, 202522.7423.0822.6322.7122.71-0.48%24,337,070
Dec 26, 202522.9023.0922.6522.8222.820.97%27,501,130
Dec 25, 202522.5022.7322.3622.6022.600.62%20,509,154
Dec 24, 202522.3422.6422.2522.4622.460.27%25,265,410
Dec 23, 202521.7422.7721.7022.4022.403.04%33,580,300
Dec 22, 202521.5021.8821.3521.7421.741.59%19,825,650
Dec 19, 202521.3721.4821.2021.4021.400.85%13,240,570
Dec 18, 202521.6621.8821.2221.2221.22-2.84%22,463,380
Dec 17, 202521.3421.8921.2521.8421.842.73%17,782,809
Dec 16, 202521.8521.9021.1221.2621.26-2.66%15,470,029
Dec 15, 202522.2022.2621.8021.8421.84-1.89%17,351,023
Dec 12, 202521.6222.3821.3522.2622.263.29%39,483,000
Dec 11, 202522.0022.2021.5321.5521.55-1.91%19,694,250
Dec 10, 202521.7022.0121.4421.9721.970.92%17,925,350
Dec 9, 202522.1322.1321.6621.7721.77-1.05%16,842,587
Dec 8, 202521.7222.1521.6322.0022.001.80%22,954,000
Dec 5, 202521.3821.7021.2821.6121.611.22%15,990,857
Dec 4, 202521.3821.5521.0921.3521.350.80%13,935,300
Dec 3, 202521.5321.5921.0621.1821.18-0.89%14,067,440
Dec 2, 202521.7421.7521.2621.3721.37-2.02%16,519,060
Dec 1, 202521.9522.3421.5921.8121.811.30%28,853,200
Nov 28, 202521.1121.6021.1121.5321.531.03%16,120,648
Nov 27, 202521.1021.7921.0121.3121.310.95%21,132,472
Nov 26, 202521.3021.4521.0321.1121.11-0.98%15,827,710
Nov 25, 202521.2921.6921.1121.3221.320.71%19,384,550
Nov 24, 202520.8721.3020.6221.1721.171.97%21,123,400
Nov 21, 202521.6622.0320.6220.7620.76-6.53%35,918,980
Nov 20, 202522.7923.2022.0722.2122.21-2.59%28,466,861
Nov 19, 202522.9123.5422.6022.8022.80-0.09%21,863,100
Nov 18, 202524.1024.2222.5022.8222.82-5.74%51,211,360
Nov 17, 202525.0025.0023.9124.2124.21-1.47%39,270,290
Nov 14, 202524.4725.3224.2524.5724.57-0.57%54,021,600
Nov 13, 202523.7525.1923.6324.7124.714.35%66,857,750
Nov 12, 202523.8824.3723.3123.6823.68-0.71%31,318,000
Nov 11, 202524.3524.4523.7423.8523.85-1.69%33,873,070
Nov 10, 202524.2224.7523.9724.2624.260.25%43,552,890
Nov 7, 202523.9824.6923.4524.2024.200.62%46,263,440
Nov 6, 202523.6224.1823.5324.0524.051.91%36,299,650
Nov 5, 202522.8023.8522.6323.6023.602.25%33,988,320
Nov 4, 202523.8923.9922.8923.0823.08-3.39%32,966,270
Nov 3, 202524.5124.8423.2423.8923.89-3.24%46,419,040
Oct 31, 202524.6225.6624.5124.6924.690.86%65,673,370
Oct 30, 202524.8025.2024.3824.4824.48-1.45%50,453,150
Oct 29, 202523.9524.9423.8724.8424.843.98%51,707,320