Skip to main content
logo
Guangdong Dowstone Technology Co., Ltd. (SHE:300409)
China flag China · Delayed Price · Currency is CNY
24.55
-0.82 (-3.23%)
May 21, 2026, 3:04 PM CST

SHE:300409 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 202624.8325.7824.8325.49-0.47%11,226,502
May 20, 202625.1725.5624.7425.3725.37-0.20%24,010,700
May 19, 202624.9925.8224.9925.4225.421.40%24,991,860
May 18, 202624.8325.1524.2225.0725.070.64%20,131,450
May 15, 202624.8525.4324.7624.9124.910.69%26,267,150
May 14, 202626.0026.0024.7424.7424.74-5.17%39,258,060
May 13, 202626.0526.2925.8026.0926.09-0.42%35,369,700
May 12, 202627.7827.8026.0226.2026.20-5.35%53,428,580
May 11, 202627.9928.2227.4627.6827.68-1.00%41,286,800
May 8, 202628.0828.5427.9027.9627.96-0.85%45,801,030
May 7, 202628.2028.4527.8628.2028.20-0.46%47,661,580
May 6, 202627.2328.3627.1428.3328.335.20%52,527,300
Apr 30, 202627.2627.5826.7526.9326.93-1.89%33,325,550
Apr 29, 202626.1327.5826.1327.4527.454.02%50,293,420
Apr 28, 202627.0027.0026.1626.3926.39-2.80%25,160,240
Apr 27, 202626.5827.3926.3527.1527.151.65%32,851,730
Apr 24, 202626.6026.8826.1726.7126.710.38%25,969,890
Apr 23, 202627.1127.4926.4926.6126.61-2.49%30,436,420
Apr 22, 202627.2027.8626.9627.2927.290.33%41,077,740
Apr 21, 202626.9027.2626.1027.2027.201.57%41,247,380
Apr 20, 202626.6826.9726.4026.7826.780.49%29,242,980
Apr 17, 202626.8027.0826.5526.6526.65-0.45%27,868,760
Apr 16, 202626.5327.1526.5326.7726.770.94%32,172,450
Apr 15, 202627.3027.4926.4126.5226.52-6.02%59,125,810
Apr 14, 202627.3728.2226.9828.2228.224.83%48,460,330
Apr 13, 202626.2526.9826.2026.9226.921.16%27,231,760
Apr 10, 202625.9527.1125.9526.6126.613.70%36,719,000
Apr 9, 202625.5025.8925.4325.6625.66-0.74%19,374,760
Apr 8, 202625.0125.8524.8125.8525.856.73%31,802,890
Apr 7, 202624.0924.6624.0224.2224.220.83%14,204,980
Apr 3, 202624.5824.7424.0124.0224.02-1.92%12,620,410
Apr 2, 202625.2025.3124.3524.4924.49-2.62%17,477,340
Apr 1, 202625.0825.3524.9025.1525.152.32%20,044,180
Mar 31, 202625.1525.3524.5024.5824.58-3.08%20,063,720
Mar 30, 202624.6725.3924.5825.3625.361.89%27,476,910
Mar 27, 202624.1325.2624.0024.8924.890.77%24,274,680
Mar 26, 202624.6625.3324.4924.7024.70-0.28%28,779,590
Mar 25, 202624.7625.1624.5724.7724.770.24%29,137,420
Mar 24, 202625.0025.1323.8524.7124.710.73%28,946,630
Mar 23, 202625.0025.6324.4024.5324.53-2.89%32,002,880
Mar 20, 202625.7726.3825.2625.2625.26-1.71%38,312,420
Mar 19, 202627.0027.0025.5925.7025.70-8.87%57,747,400
Mar 18, 202628.1728.3727.5928.2028.200.53%31,684,250
Mar 17, 202629.5829.8827.9828.0528.05-4.82%49,490,890
Mar 16, 202630.0031.4729.4029.4729.47-2.58%65,465,810
Mar 13, 202629.0030.8028.9530.2530.253.38%66,193,260
Mar 12, 202629.4929.4928.8129.2629.26-1.88%39,701,230
Mar 11, 202628.5930.1028.5229.8229.824.30%67,607,200
Mar 10, 202628.9729.1428.2828.5928.590.56%27,687,880
Mar 9, 202627.5328.5827.0728.4328.430.18%36,289,710