Skip to main content
Guangdong Dowstone Technology Co., Ltd. (SHE:300409)
China flag China · Delayed Price · Currency is CNY
28.43
+0.05 (0.18%)
At close: Mar 9, 2026

SHE:300409 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202627.5328.5827.0728.4328.430.18%36,289,810
Mar 6, 202628.0728.9727.9828.3828.380.42%31,541,830
Mar 5, 202627.7028.6227.3328.2628.264.13%41,066,700
Mar 4, 202626.7227.8126.6027.1427.140.30%29,405,830
Mar 3, 202629.1829.3827.0027.0627.06-6.95%50,287,220
Mar 2, 202629.2029.4628.5329.0829.08-3.10%43,371,630
Feb 27, 202629.3330.0129.1630.0130.011.35%38,126,910
Feb 26, 202629.9629.9929.3829.6129.61-0.44%34,971,100
Feb 25, 202628.7230.2028.6829.7429.743.55%56,511,590
Feb 24, 202628.7829.0028.3928.7228.720.84%27,526,040
Feb 13, 202628.5528.9528.3028.4828.48-0.87%23,306,490
Feb 12, 202628.3128.8528.2528.7328.731.23%25,378,110
Feb 11, 202628.4529.0628.3628.3828.38-0.60%26,266,850
Feb 10, 202628.8629.0728.5028.5528.55-1.35%25,969,032
Feb 9, 202628.8029.3828.7828.9428.942.15%35,419,470
Feb 6, 202628.6729.1728.1528.3328.33-1.01%37,850,910
Feb 5, 202628.8729.1728.2228.6228.62-2.42%36,868,950
Feb 4, 202629.2429.5428.8629.3329.330.10%33,034,800
Feb 3, 202628.4829.3628.2829.3029.304.46%40,768,380
Feb 2, 202628.8929.3128.0328.0528.05-4.43%38,020,897
Jan 30, 202629.7629.8728.1029.3529.35-1.87%65,215,760
Jan 29, 202630.8131.0229.3629.9129.91-5.94%75,827,940
Jan 28, 202630.9232.3730.5131.8031.802.68%72,315,020
Jan 27, 202631.1331.6829.8730.9730.97-1.02%56,108,150
Jan 26, 202632.8032.9830.8031.2931.29-2.25%86,847,120
Jan 23, 202630.7632.2830.5332.0132.015.61%101,276,248
Jan 22, 202630.1230.5630.0030.3130.310.53%41,176,400
Jan 21, 202629.9030.7729.9030.1530.15-0.76%47,127,330
Jan 20, 202631.1331.3129.6030.3830.38-2.03%64,975,390
Jan 19, 202631.4932.1930.9031.0131.01-3.03%69,022,250
Jan 16, 202633.2633.6031.6931.9831.98-4.31%108,014,820
Jan 15, 202632.6635.6532.6633.4233.420.36%125,914,100
Jan 14, 202634.9536.2532.7533.3033.30-3.06%170,319,600
Jan 13, 202637.0037.3833.0034.3534.35-1.69%202,776,800
Jan 12, 202629.6134.9429.2634.9434.9419.99%204,057,900
Jan 9, 202629.5829.7028.2129.1229.12-5.33%150,940,200
Jan 8, 202631.5032.4830.1830.7630.76-1.25%186,946,500
Jan 7, 202632.9033.5930.4531.1531.150.78%226,070,700
Jan 6, 202628.1332.3927.8830.9130.9114.52%255,366,400
Jan 5, 202623.5126.9923.3226.9926.9920.01%138,663,400
Dec 31, 202522.8822.9822.4222.4922.49-1.79%18,816,256
Dec 30, 202522.5123.0522.3122.9022.900.84%22,877,380
Dec 29, 202522.7423.0822.6322.7122.71-0.48%24,337,070
Dec 26, 202522.9023.0922.6522.8222.820.97%27,501,130
Dec 25, 202522.5022.7322.3622.6022.600.62%20,509,154
Dec 24, 202522.3422.6422.2522.4622.460.27%25,265,410
Dec 23, 202521.7422.7721.7022.4022.403.04%33,580,300
Dec 22, 202521.5021.8821.3521.7421.741.59%19,825,650
Dec 19, 202521.3721.4821.2021.4021.400.85%13,240,570
Dec 18, 202521.6621.8821.2221.2221.22-2.84%22,463,380
Dec 17, 202521.3421.8921.2521.8421.842.73%17,782,809
Dec 16, 202521.8521.9021.1221.2621.26-2.66%15,470,029
Dec 15, 202522.2022.2621.8021.8421.84-1.89%17,351,023
Dec 12, 202521.6222.3821.3522.2622.263.29%39,483,000
Dec 11, 202522.0022.2021.5321.5521.55-1.91%19,694,250
Dec 10, 202521.7022.0121.4421.9721.970.92%17,925,350
Dec 9, 202522.1322.1321.6621.7721.77-1.05%16,842,587
Dec 8, 202521.7222.1521.6322.0022.001.80%22,954,000
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