Guangdong Dowstone Technology Co., Ltd. (SHE:300409)
China · Delayed Price · Currency is CNY 23.89
-0.80 (-3.24%)
Nov 3, 2025, 3:10 PM CST
SHE:300409 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 24.62 | 25.66 | 24.51 | 24.69 | 24.69 | 0.86% | 66,173,474 |
| Oct 30, 2025 | 24.80 | 25.20 | 24.38 | 24.48 | 24.48 | -1.45% | 50,453,150 |
| Oct 29, 2025 | 23.95 | 24.94 | 23.87 | 24.84 | 24.84 | 3.98% | 51,708,522 |
| Oct 28, 2025 | 24.14 | 24.56 | 23.71 | 23.89 | 23.89 | -1.04% | 37,858,221 |
| Oct 27, 2025 | 24.02 | 24.45 | 23.77 | 24.14 | 24.14 | 1.64% | 39,677,304 |
| Oct 24, 2025 | 23.20 | 23.98 | 23.01 | 23.75 | 23.75 | 3.94% | 45,113,557 |
| Oct 23, 2025 | 22.97 | 23.06 | 22.23 | 22.85 | 22.85 | -0.91% | 33,653,502 |
| Oct 22, 2025 | 23.20 | 23.63 | 22.94 | 23.06 | 23.06 | -1.28% | 28,261,838 |
| Oct 21, 2025 | 23.22 | 23.64 | 23.01 | 23.36 | 23.36 | 1.17% | 33,574,347 |
| Oct 20, 2025 | 23.45 | 23.65 | 22.90 | 23.09 | 23.09 | 1.01% | 45,038,316 |
| Oct 17, 2025 | 24.80 | 24.97 | 22.85 | 22.86 | 22.86 | -7.45% | 57,275,030 |
| Oct 16, 2025 | 25.60 | 25.60 | 24.50 | 24.70 | 24.70 | -4.56% | 50,790,702 |
| Oct 15, 2025 | 25.88 | 26.09 | 24.99 | 25.88 | 25.88 | - | 43,350,610 |
| Oct 14, 2025 | 27.50 | 27.67 | 25.57 | 25.88 | 25.88 | -6.30% | 82,077,977 |
| Oct 13, 2025 | 25.00 | 27.88 | 24.58 | 27.62 | 27.62 | 4.19% | 100,712,949 |
| Oct 10, 2025 | 26.35 | 26.85 | 25.32 | 26.51 | 26.51 | 0.19% | 80,850,944 |
| Oct 9, 2025 | 26.25 | 26.97 | 25.86 | 26.46 | 26.46 | 4.17% | 78,234,552 |
| Sep 30, 2025 | 24.55 | 25.97 | 24.38 | 25.40 | 25.40 | 2.34% | 65,484,806 |
| Sep 29, 2025 | 23.80 | 25.08 | 23.63 | 24.82 | 24.82 | 5.04% | 63,567,919 |
| Sep 26, 2025 | 24.60 | 24.90 | 23.58 | 23.63 | 23.63 | -3.98% | 65,344,356 |
| Sep 25, 2025 | 25.56 | 25.85 | 24.60 | 24.61 | 24.61 | -2.15% | 67,458,941 |
| Sep 24, 2025 | 24.90 | 25.47 | 24.09 | 25.15 | 25.15 | 0.52% | 66,880,598 |
| Sep 23, 2025 | 25.40 | 25.85 | 24.20 | 25.02 | 25.02 | -1.11% | 58,367,990 |
| Sep 22, 2025 | 25.35 | 25.44 | 24.78 | 25.30 | 25.30 | 1.61% | 45,438,612 |
| Sep 19, 2025 | 25.95 | 26.00 | 24.44 | 24.90 | 24.90 | -4.85% | 78,089,911 |
| Sep 18, 2025 | 26.05 | 27.46 | 25.74 | 26.17 | 26.17 | 1.79% | 105,179,768 |
| Sep 17, 2025 | 26.02 | 26.18 | 25.28 | 25.71 | 25.71 | -0.77% | 64,384,365 |
| Sep 16, 2025 | 25.63 | 26.03 | 24.88 | 25.91 | 25.91 | 1.37% | 79,532,380 |
| Sep 15, 2025 | 26.52 | 27.09 | 25.47 | 25.56 | 25.56 | -2.44% | 90,678,457 |
| Sep 12, 2025 | 26.86 | 27.98 | 25.88 | 26.20 | 26.20 | -1.91% | 115,019,099 |
| Sep 11, 2025 | 25.00 | 26.99 | 24.57 | 26.71 | 26.71 | 4.75% | 124,163,540 |
| Sep 10, 2025 | 23.51 | 25.50 | 23.41 | 25.50 | 25.50 | 6.87% | 115,547,203 |
| Sep 9, 2025 | 23.81 | 24.49 | 23.58 | 23.86 | 23.86 | -1.85% | 83,815,035 |
| Sep 8, 2025 | 25.00 | 25.57 | 23.63 | 24.31 | 24.31 | -0.12% | 147,766,552 |
| Sep 5, 2025 | 22.10 | 24.69 | 22.10 | 24.34 | 24.34 | 10.29% | 144,055,579 |
| 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 |