Guangdong Dowstone Technology Co., Ltd. (SHE:300409)
China
· Delayed Price · Currency is CNY 24.75
+1.12 (4.74%)
Sep 29, 2025, 12:44 PM CST
SHE:300409 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 24.60 | 24.90 | 23.58 | 23.63 | 23.63 | -3.98% | 65,344,356 |
| Sep 25, 2025 | 25.56 | 25.85 | 24.60 | 24.61 | 24.61 | -2.15% | 67,458,941 |
| Sep 24, 2025 | 24.90 | 25.47 | 24.09 | 25.15 | 25.15 | 0.52% | 66,880,598 |
| Sep 23, 2025 | 25.40 | 25.85 | 24.20 | 25.02 | 25.02 | -1.11% | 58,367,990 |
| Sep 22, 2025 | 25.35 | 25.44 | 24.78 | 25.30 | 25.30 | 1.61% | 45,438,612 |
| Sep 19, 2025 | 25.95 | 26.00 | 24.44 | 24.90 | 24.90 | -4.85% | 78,089,911 |
| Sep 18, 2025 | 26.05 | 27.46 | 25.74 | 26.17 | 26.17 | 1.79% | 105,179,768 |
| Sep 17, 2025 | 26.02 | 26.18 | 25.28 | 25.71 | 25.71 | -0.77% | 64,384,365 |
| Sep 16, 2025 | 25.63 | 26.03 | 24.88 | 25.91 | 25.91 | 1.37% | 79,532,380 |
| Sep 15, 2025 | 26.52 | 27.09 | 25.47 | 25.56 | 25.56 | -2.44% | 90,678,457 |
| Sep 12, 2025 | 26.86 | 27.98 | 25.88 | 26.20 | 26.20 | -1.91% | 115,019,099 |
| Sep 11, 2025 | 25.00 | 26.99 | 24.57 | 26.71 | 26.71 | 4.75% | 124,163,540 |
| Sep 10, 2025 | 23.51 | 25.50 | 23.41 | 25.50 | 25.50 | 6.87% | 115,547,203 |
| Sep 9, 2025 | 23.81 | 24.49 | 23.58 | 23.86 | 23.86 | -1.85% | 83,815,035 |
| Sep 8, 2025 | 25.00 | 25.57 | 23.63 | 24.31 | 24.31 | -0.12% | 147,766,552 |
| Sep 5, 2025 | 22.10 | 24.69 | 22.10 | 24.34 | 24.34 | 10.29% | 144,055,579 |
| Sep 4, 2025 | 23.60 | 23.92 | 21.57 | 22.07 | 22.07 | -4.95% | 129,156,675 |
| Sep 3, 2025 | 22.25 | 24.38 | 21.62 | 23.22 | 23.22 | 9.74% | 159,991,319 |
| Sep 2, 2025 | 22.35 | 22.50 | 20.95 | 21.16 | 21.16 | -6.45% | 81,560,903 |
| Sep 1, 2025 | 21.85 | 22.74 | 21.64 | 22.62 | 22.62 | 5.26% | 98,861,296 |
| Aug 29, 2025 | 21.63 | 22.36 | 21.10 | 21.49 | 21.49 | -0.65% | 89,440,443 |
| Aug 28, 2025 | 21.41 | 21.69 | 20.89 | 21.63 | 21.63 | 1.45% | 60,945,113 |
| Aug 27, 2025 | 21.92 | 22.55 | 21.03 | 21.32 | 21.32 | -2.29% | 72,945,948 |
| Aug 26, 2025 | 22.61 | 22.79 | 21.77 | 21.82 | 21.82 | -3.49% | 68,016,891 |
| Aug 25, 2025 | 22.98 | 23.00 | 22.15 | 22.61 | 22.61 | 0.58% | 89,684,810 |
| Aug 22, 2025 | 20.73 | 22.85 | 20.71 | 22.48 | 22.48 | 8.86% | 103,309,837 |
| Aug 21, 2025 | 21.97 | 22.00 | 20.45 | 20.65 | 20.65 | -5.06% | 82,092,222 |
| Aug 20, 2025 | 21.50 | 21.80 | 21.04 | 21.75 | 21.75 | 1.26% | 70,477,472 |
| Aug 19, 2025 | 20.86 | 21.87 | 20.53 | 21.48 | 21.48 | 2.92% | 91,970,437 |
| Aug 18, 2025 | 18.88 | 21.20 | 18.81 | 20.87 | 20.87 | 10.66% | 116,922,263 |
| Aug 15, 2025 | 18.85 | 19.14 | 18.68 | 18.86 | 18.86 | -0.32% | 67,807,693 |
| Aug 14, 2025 | 19.70 | 19.79 | 18.85 | 18.92 | 18.92 | -4.20% | 84,164,386 |
| Aug 13, 2025 | 18.71 | 20.15 | 18.71 | 19.75 | 19.75 | 6.53% | 118,537,058 |
| Aug 12, 2025 | 18.60 | 18.99 | 18.32 | 18.54 | 18.54 | - | 68,104,819 |
| Aug 11, 2025 | 18.50 | 18.66 | 18.16 | 18.54 | 18.54 | 1.42% | 62,403,838 |
| Aug 8, 2025 | 18.38 | 18.75 | 18.20 | 18.28 | 18.28 | -0.05% | 66,529,440 |
| Aug 7, 2025 | 18.31 | 18.80 | 18.15 | 18.29 | 18.29 | -0.60% | 58,488,416 |
| Aug 6, 2025 | 17.60 | 18.46 | 17.50 | 18.40 | 18.40 | 4.25% | 67,683,819 |
| Aug 5, 2025 | 17.58 | 17.91 | 17.45 | 17.65 | 17.65 | 1.20% | 46,706,025 |
| Aug 4, 2025 | 16.60 | 17.45 | 16.52 | 17.44 | 17.44 | 3.81% | 47,675,905 |
| Aug 1, 2025 | 17.05 | 17.17 | 16.69 | 16.80 | 16.80 | -1.64% | 48,921,244 |
| Jul 31, 2025 | 17.33 | 17.67 | 16.93 | 17.08 | 17.08 | -1.10% | 59,231,791 |
| Jul 30, 2025 | 18.25 | 18.32 | 17.19 | 17.27 | 17.27 | -2.76% | 78,584,074 |
| Jul 29, 2025 | 18.08 | 18.69 | 17.60 | 17.76 | 17.76 | -0.11% | 108,927,479 |
| Jul 28, 2025 | 17.23 | 17.87 | 17.21 | 17.78 | 17.78 | 5.83% | 100,366,851 |
| Jul 25, 2025 | 16.82 | 17.09 | 16.75 | 16.80 | 16.80 | -0.59% | 45,729,335 |
| Jul 24, 2025 | 16.49 | 17.15 | 16.42 | 16.90 | 16.90 | 2.74% | 72,871,976 |
| Jul 23, 2025 | 16.84 | 16.86 | 16.41 | 16.45 | 16.45 | -2.26% | 51,409,317 |
| Jul 22, 2025 | 16.25 | 16.88 | 16.16 | 16.83 | 16.83 | 3.19% | 79,556,104 |
| Jul 21, 2025 | 16.16 | 16.42 | 16.00 | 16.31 | 16.31 | 0.49% | 41,637,137 |