Skip to main content
logo
Guangdong Dowstone Technology Co., Ltd. (SHE:300409)
China flag China · Delayed Price · Currency is CNY
16.52
-0.89 (-5.11%)
Jul 24, 2026, 3:04 PM CST

SHE:300409 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202617.1417.1616.4416.5216.52-5.11%28,312,687
Jul 23, 202617.0817.4716.9617.4117.411.87%28,702,487
Jul 22, 202617.4817.5316.9717.0917.09-2.73%22,506,032
Jul 21, 202616.3617.6516.3617.5717.576.74%32,264,561
Jul 20, 202616.6016.9515.9216.4616.460.24%22,804,530
Jul 17, 202617.2617.5316.3016.4216.42-4.87%22,685,150
Jul 16, 202617.2117.7016.9917.2617.26-0.63%15,143,581
Jul 15, 202617.5017.8717.3017.3717.37-0.97%14,339,100
Jul 14, 202617.4717.6316.9217.5417.540.40%17,837,077
Jul 13, 202618.4918.6017.4717.4717.47-6.23%20,646,437
Jul 10, 202618.5919.4218.5118.6318.630.27%21,459,641
Jul 9, 202618.8119.0617.8318.5818.58-1.38%24,479,060
Jul 8, 202619.6419.7018.8318.8418.84-4.27%18,674,212
Jul 7, 202620.0220.4419.5619.6819.68-2.28%15,066,030
Jul 6, 202620.5320.9820.0520.1420.14-2.38%20,836,530
Jul 3, 202620.2921.1220.2520.6320.631.68%23,764,867
Jul 2, 202620.8021.0220.2120.2920.29-3.38%23,907,450
Jul 1, 202619.9021.2419.8821.0021.005.37%30,726,550
Jun 30, 202619.2520.2819.1119.9319.933.53%21,382,370
Jun 29, 202619.7719.8618.7519.2519.25-2.68%28,085,245
Jun 26, 202621.0021.2719.7819.7819.78-6.61%26,324,957
Jun 25, 202621.5021.7320.8621.1821.18-2.80%26,936,040
Jun 24, 202621.5521.9621.5221.7921.791.40%20,510,155
Jun 23, 202622.4222.4421.3621.4921.49-5.04%25,926,213
Jun 22, 202621.7222.6621.3222.6322.632.86%32,808,612
Jun 18, 202622.1622.3121.7722.0022.00-0.72%21,549,582
Jun 17, 202622.2022.3421.8622.1622.16-0.63%23,709,899
Jun 16, 202621.8822.5821.6422.3022.301.92%28,339,750
Jun 15, 202621.1221.8921.1221.8821.885.29%26,806,360
Jun 12, 202619.9621.3219.9620.7820.785.43%37,765,750
Jun 11, 202620.0220.1819.6319.7119.71-2.33%17,621,980
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