Skip to main content
Guangdong Dowstone Technology Co., Ltd. (SHE:300409)
China flag China · Delayed Price · Currency is CNY
21.61
+0.26 (1.22%)
At close: Dec 5, 2025

SHE:300409 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202521.3821.7021.2821.6121.611.22%15,990,857
Dec 4, 202521.3821.5521.0921.3521.350.80%13,935,300
Dec 3, 202521.5321.5921.0621.1821.18-0.89%14,067,440
Dec 2, 202521.7421.7521.2621.3721.37-2.02%16,519,060
Dec 1, 202521.9522.3421.5921.8121.811.30%28,853,200
Nov 28, 202521.1121.6021.1121.5321.531.03%16,120,648
Nov 27, 202521.1021.7921.0121.3121.310.95%21,132,472
Nov 26, 202521.3021.4521.0321.1121.11-0.98%15,827,710
Nov 25, 202521.2921.6921.1121.3221.320.71%19,384,550
Nov 24, 202520.8721.3020.6221.1721.171.97%21,123,400
Nov 21, 202521.6622.0320.6220.7620.76-6.53%35,918,980
Nov 20, 202522.7923.2022.0722.2122.21-2.59%28,466,861
Nov 19, 202522.9123.5422.6022.8022.80-0.09%21,863,100
Nov 18, 202524.1024.2222.5022.8222.82-5.74%51,211,360
Nov 17, 202525.0025.0023.9124.2124.21-1.47%39,270,290
Nov 14, 202524.4725.3224.2524.5724.57-0.57%54,021,600
Nov 13, 202523.7525.1923.6324.7124.714.35%66,857,750
Nov 12, 202523.8824.3723.3123.6823.68-0.71%31,318,000
Nov 11, 202524.3524.4523.7423.8523.85-1.69%33,873,070
Nov 10, 202524.2224.7523.9724.2624.260.25%43,552,890
Nov 7, 202523.9824.6923.4524.2024.200.62%46,263,440
Nov 6, 202523.6224.1823.5324.0524.051.91%36,299,650
Nov 5, 202522.8023.8522.6323.6023.602.25%33,988,320
Nov 4, 202523.8923.9922.8923.0823.08-3.39%32,966,270
Nov 3, 202524.5124.8423.2423.8923.89-3.24%46,419,040
Oct 31, 202524.6225.6624.5124.6924.690.86%65,673,370
Oct 30, 202524.8025.2024.3824.4824.48-1.45%50,453,150
Oct 29, 202523.9524.9423.8724.8424.843.98%51,707,320
Oct 28, 202524.1424.5623.7123.8923.89-1.04%37,857,420
Oct 27, 202524.0224.4523.7724.1424.141.64%39,677,300
Oct 24, 202523.2023.9823.0123.7523.753.94%45,109,750
Oct 23, 202522.9723.0622.2322.8522.85-0.91%33,653,400
Oct 22, 202523.2023.6322.9423.0623.06-1.28%28,261,730
Oct 21, 202523.2223.6423.0123.3623.361.17%33,574,340
Oct 20, 202523.4523.6522.9023.0923.091.01%45,038,310
Oct 17, 202524.8024.9722.8522.8622.86-7.45%57,273,930
Oct 16, 202525.6025.6024.5024.7024.70-4.56%50,788,300
Oct 15, 202525.8826.0924.9925.8825.88-43,349,710
Oct 14, 202527.5027.6725.5725.8825.88-6.30%82,074,670
Oct 13, 202525.0027.8824.5827.6227.624.19%100,654,700
Oct 10, 202526.3526.8525.3226.5126.510.19%80,849,540
Oct 9, 202526.2526.9725.8626.4626.464.17%78,230,650
Sep 30, 202524.5525.9724.3825.4025.402.34%64,666,700
Sep 29, 202523.8025.0823.6324.8224.825.04%63,556,610
Sep 26, 202524.6024.9023.5823.6323.63-3.98%65,344,350
Sep 25, 202525.5625.8524.6024.6124.61-2.15%67,458,940
Sep 24, 202524.9025.4724.0925.1525.150.52%66,875,490
Sep 23, 202525.4025.8524.2025.0225.02-1.11%58,363,290
Sep 22, 202525.3525.4424.7825.3025.301.61%45,437,010
Sep 19, 202525.9526.0024.4424.9024.90-4.85%78,083,710