Skip to main content
Guangdong Dowstone Technology Co., Ltd. (SHE:300409)
China flag China · Delayed Price · Currency is CNY
27.45
+1.06 (4.02%)
Apr 29, 2026, 3:13 PM CST

SHE:300409 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202626.6027.4526.1327.38-3.75%22,950,347
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%19,374,762
Apr 8, 202625.0125.8524.8125.8525.856.73%31,803,196
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%20,046,188
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%24,277,681
Mar 26, 202624.6625.3324.4924.7024.70-0.28%28,779,590
Mar 25, 202624.7625.1624.5724.7724.770.24%29,137,428
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%49,493,596
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%36,289,810
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