Guangdong Dowstone Technology Co., Ltd. (300409.SZ) SHZ

22.65

+0.19(+0.85%)

Updated at December 25 02:18PM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 202522.3422.4622.4622.6422.2525.44M
December 23, 202521.7422.422.422.7721.733.58M
December 22, 202521.521.7421.7421.8821.3519.83M
December 19, 202521.3721.421.421.4821.213.24M
December 18, 202521.6621.2221.2221.8821.2222.46M
December 17, 202521.3421.8421.8421.8921.2517.9M
December 16, 202521.8521.2621.2621.921.1215.47M
December 15, 202522.221.8421.8422.2621.817.48M
December 12, 202521.6222.2622.2622.3821.3539.48M
December 11, 20252221.5521.5522.221.5319.69M
December 10, 202521.721.9721.9722.0121.4417.93M
December 09, 202522.1321.7721.7722.1321.6616.98M
December 08, 202521.72222222.1521.6322.95M
December 05, 202521.3821.6121.6121.721.2815.99M
December 04, 202521.1121.3521.3521.5521.0913.94M
December 03, 202521.5321.1821.1821.5921.0614.07M
December 02, 202521.7421.3721.3721.7521.2616.52M
December 01, 202521.9521.8121.8122.3421.5928.85M
November 28, 202521.1121.5321.5321.621.1116.12M
November 27, 202521.121.3121.3121.7921.0121.36M
November 26, 202521.321.1121.1121.4521.0315.83M
November 25, 202521.2921.3221.3221.6921.1119.39M
November 24, 202520.8721.1721.1721.320.6221.12M
November 21, 202521.6620.7620.7622.0320.6235.92M
November 20, 202522.7922.2122.2123.222.0728.47M
November 19, 202522.9122.822.823.5422.621.86M
November 18, 202524.122.8222.8224.2222.551.21M
November 17, 20252524.2124.212523.9139.27M
November 14, 202524.4724.5724.5725.3224.2554.03M
November 13, 202523.7524.7124.7125.1923.6366.86M
November 12, 202523.8823.6823.6824.3723.3131.56M
November 11, 202524.3523.8523.8524.4523.7433.87M
November 10, 202524.2224.2624.2624.7523.9743.55M
November 07, 202523.9824.224.224.6923.4546.26M
November 06, 202523.6224.0524.0524.1823.5336.61M
November 05, 202522.823.623.623.8522.6333.99M
November 04, 202523.8923.0823.0823.9922.8932.97M
November 03, 202524.5123.8923.8924.8423.2446.42M
October 31, 202524.6224.6924.6925.6624.5166.17M
October 30, 202524.824.4824.4825.224.3850.45M
October 29, 202523.9524.8424.8424.9423.8751.71M
October 28, 202524.1423.8923.8924.5623.7137.86M
October 27, 202524.0224.1424.1424.4523.7739.68M
October 24, 202523.223.7523.7523.9823.0145.11M
October 23, 202522.9722.8522.8523.0622.2333.65M
October 22, 202523.223.0623.0623.6322.9428.26M
October 21, 202523.2223.3623.3623.6423.0133.57M
October 20, 202523.4523.0923.0923.6522.945.04M
October 17, 202524.822.8622.8624.9722.8557.27M
October 16, 202525.624.724.725.624.550.79M
October 15, 202525.8825.8825.8826.0924.9943.35M
October 14, 202527.525.8825.8827.6725.5782.08M
October 13, 20252527.6227.6227.8824.58100.71M
October 10, 202526.3526.5126.5126.8525.3280.85M
October 09, 202526.2526.4626.4626.9725.8678.23M
September 30, 202524.5525.425.425.9724.3865.48M
September 29, 202523.824.8224.8225.0823.6363.57M
September 26, 202524.623.6323.6324.923.5865.34M
September 25, 202525.5624.6124.6125.8524.667.46M
September 24, 202524.925.1525.1525.4724.0966.88M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved