Skip to main content
logo
Guangdong Dowstone Technology Co., Ltd. (SHE:300409)
China flag China · Delayed Price · Currency is CNY
17.19
-0.53 (-2.99%)
Sep 24, 2026, 3:04 PM CST

SHE:300409 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 202617.6217.8817.1717.1917.19-2.99%14,960,675
Sep 23, 202617.1717.8917.1517.7217.722.90%23,460,694
Sep 22, 202617.1517.5417.1517.2217.220.94%15,747,644
Sep 21, 202616.9817.1516.8317.0617.06-0.18%13,852,240
Sep 18, 202617.1117.2117.0117.0917.090.89%9,944,823
Sep 17, 202617.0517.3116.9316.9416.94-1.51%11,248,900
Sep 16, 202616.9017.3116.6917.2017.201.53%14,375,791
Sep 15, 202616.6017.1416.5916.9416.941.80%14,241,400
Sep 14, 202616.4816.7416.2216.6416.640.97%9,449,700
Sep 11, 202616.7816.8416.2216.4816.48-3.00%14,840,018
Sep 10, 202617.2517.3116.9816.9916.99-2.19%10,395,267
Sep 9, 202617.3817.5617.2817.3717.37-0.29%9,047,197
Sep 8, 202617.4817.5917.3017.4217.420.06%8,673,096
Sep 7, 202617.2517.6417.2217.4117.410.81%10,476,010
Sep 4, 202617.7717.9917.2117.2717.27-2.04%13,914,545
Sep 3, 202617.6517.7817.4917.6317.630.34%8,400,593
Sep 2, 202617.8017.8017.3617.5717.57-2.39%13,798,065
Sep 1, 202618.1818.3717.9618.0018.00-0.99%12,990,900
Aug 31, 202618.1618.2717.7018.1818.18-0.82%16,502,911
Aug 28, 202618.4718.6118.3218.3318.33-1.03%11,822,376
Aug 27, 202618.4018.5418.1018.5218.520.54%14,953,410
Aug 26, 202618.3018.7218.2018.4218.420.71%15,305,510
Aug 25, 202618.4018.5017.9018.2918.29-0.97%16,549,229
Aug 24, 202618.4718.8018.0918.4718.470.49%17,342,000
Aug 21, 202618.1218.5617.9518.3818.380.60%15,050,481
Aug 20, 202618.6118.6818.2018.2718.27-0.81%13,600,196
Aug 19, 202618.9919.2018.3818.4218.42-3.46%22,429,246
Aug 18, 202619.6319.7818.9519.0819.08-3.34%28,530,890
Aug 17, 202618.8019.9218.5819.7419.745.06%31,650,583
Aug 14, 202618.9419.1418.5818.7918.79-0.69%18,743,115
Aug 13, 202618.8319.5818.6818.9218.920.37%31,506,416
Aug 12, 202618.6519.1918.6218.8518.851.07%19,868,710
Aug 11, 202618.9018.9718.6018.6518.65-2.20%20,561,626
Aug 10, 202619.1419.3218.8119.0719.07-1.04%31,619,116
Aug 7, 202618.5219.6817.9219.2719.276.05%47,297,790
Aug 6, 202618.5818.5818.0318.1718.17-2.36%19,352,129
Aug 5, 202618.3018.7318.2118.6118.611.69%18,997,897
Aug 4, 202618.2718.4718.1218.3018.300.60%17,781,690
Aug 3, 202618.0318.2717.8218.1918.190.17%17,735,830
Jul 31, 202617.8018.3917.6818.1618.163.59%34,171,270
Jul 30, 202617.3117.8117.3017.5317.530.52%23,763,010
Jul 29, 202617.0017.6116.4717.4417.442.83%30,844,190
Jul 28, 202616.7117.3516.5616.9616.96-0.29%23,108,486
Jul 27, 202616.0017.0915.8017.0117.012.97%27,336,761
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