Skip to main content
logo
Guangdong Dowstone Technology Co., Ltd. (SHE:300409)
China flag China · Delayed Price · Currency is CNY
19.71
-0.47 (-2.33%)
Jun 11, 2026, 3:04 PM CST

SHE:300409 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 11, 202620.6920.6919.6319.93--1.24%10,260,682
Jun 10, 202620.5020.7219.9520.1820.18-2.84%18,644,770
Jun 9, 202620.6920.9120.2020.7720.771.96%18,214,597
Jun 8, 202620.8121.2120.0720.3720.37-5.12%22,854,185
Jun 5, 202621.7922.1121.0021.4721.470.23%20,351,170
Jun 4, 202621.7721.8521.3121.4221.42-1.52%17,869,610
Jun 3, 202621.9822.4821.7822.0021.75-0.45%17,276,170
Jun 2, 202622.6022.6821.7522.1021.85-2.00%18,579,040
Jun 1, 202622.4823.0822.4822.5522.291.21%21,731,880
May 29, 202623.4023.6022.1122.2822.03-4.95%33,156,180
May 28, 202624.6524.8523.0123.4423.17-5.79%41,789,840
May 27, 202624.8325.5524.6324.8824.60-0.48%25,362,000
May 26, 202624.6625.1624.5225.0024.720.73%21,025,420
May 25, 202625.0325.1924.6024.8224.54-2.13%21,081,780
May 22, 202624.7025.3624.3225.3625.073.30%20,393,680
May 21, 202625.4225.7824.5524.5524.27-3.23%26,859,090
May 20, 202625.1725.5624.7425.3725.08-0.20%24,010,700
May 19, 202624.9925.8224.9925.4225.131.40%24,991,860
May 18, 202624.8325.1524.2225.0724.790.64%20,131,450
May 15, 202624.8525.4324.7624.9124.630.69%26,267,150
May 14, 202626.0026.0024.7424.7424.46-5.17%39,258,060
May 13, 202626.0526.2925.8026.0925.79-0.42%35,369,700
May 12, 202627.7827.8026.0226.2025.90-5.35%53,428,580
May 11, 202627.9928.2227.4627.6827.37-1.00%41,286,800
May 8, 202628.0828.5427.9027.9627.64-0.85%45,801,030
May 7, 202628.2028.4527.8628.2027.88-0.46%47,661,580
May 6, 202627.2328.3627.1428.3328.015.20%52,527,300
Apr 30, 202627.2627.5826.7526.9326.62-1.89%33,325,550
Apr 29, 202626.1327.5826.1327.4527.144.02%50,293,420
Apr 28, 202627.0027.0026.1626.3926.09-2.80%25,160,240
Apr 27, 202626.5827.3926.3527.1526.841.65%32,851,730
Apr 24, 202626.6026.8826.1726.7126.410.38%25,969,890
Apr 23, 202627.1127.4926.4926.6126.31-2.49%30,436,420
Apr 22, 202627.2027.8626.9627.2926.980.33%41,077,740
Apr 21, 202626.9027.2626.1027.2026.891.57%41,247,380
Apr 20, 202626.6826.9726.4026.7826.480.49%29,242,980
Apr 17, 202626.8027.0826.5526.6526.35-0.45%27,868,760
Apr 16, 202626.5327.1526.5326.7726.470.94%32,172,450
Apr 15, 202627.3027.4926.4126.5226.22-6.02%59,125,810
Apr 14, 202627.3728.2226.9828.2227.904.83%48,460,330
Apr 13, 202626.2526.9826.2026.9226.611.16%27,231,760
Apr 10, 202625.9527.1125.9526.6126.313.70%36,719,000
Apr 9, 202625.5025.8925.4325.6625.37-0.74%19,374,760
Apr 8, 202625.0125.8524.8125.8525.566.73%31,802,890
Apr 7, 202624.0924.6624.0224.2223.940.83%14,204,980
Apr 3, 202624.5824.7424.0124.0223.75-1.92%12,620,410
Apr 2, 202625.2025.3124.3524.4924.21-2.62%17,477,340
Apr 1, 202625.0825.3524.9025.1524.862.32%20,044,180
Mar 31, 202625.1525.3524.5024.5824.30-3.08%20,063,720
Mar 30, 202624.6725.3924.5825.3625.071.89%27,476,910