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

23.63

-0.98(-3.98%)

Updated at September 26 03:04PM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
September 23, 202525.425.0225.0225.8524.258.37M
September 22, 202525.3525.325.325.4424.7845.44M
September 19, 202526.8624.924.926.8624.4478.08M
September 18, 202526.0526.1726.1727.4625.74105.18M
September 17, 202526.0225.7125.7126.1825.2864.38M
September 16, 202525.6325.9125.9126.0324.8879.53M
September 15, 202526.5225.5625.5627.0925.4790.68M
September 12, 202526.8626.226.227.9825.88115.02M
September 11, 20252526.7126.7126.9924.57124.16M
September 10, 202523.5125.525.525.523.41115.55M
September 09, 202522.123.8923.8924.4922.181.93M
September 08, 20252524.3124.3125.5723.63147.76M
September 05, 202522.124.3424.3424.6922.1144.05M
September 04, 202523.622.0722.0723.9221.57129.16M
September 03, 202522.2523.2223.2224.3821.62159.99M
September 02, 202522.3521.1621.1622.520.9581.56M
September 01, 202521.8522.6222.6222.7421.6498.86M
August 29, 202521.6321.4921.4922.3621.189.44M
August 28, 202521.4121.6321.6321.6920.8960.95M
August 27, 202521.9221.3221.3222.5521.0372.95M
August 26, 202522.6121.8221.8222.7921.7768.02M
August 25, 202522.9822.6122.612322.1589.68M
August 22, 202520.7322.4822.4822.8520.71103.31M
August 21, 202521.9720.6520.652220.4582.09M
August 20, 202521.521.7521.7521.821.0470.48M
August 19, 202520.8621.4821.4821.8720.5391.97M
August 18, 202518.8820.8720.8721.218.81116.92M
August 15, 202518.8518.8618.8619.1418.6867.81M
August 14, 202519.718.9218.9219.7918.8584.16M
August 13, 202518.7119.7519.7520.1518.71118.54M
August 12, 202518.618.5418.5418.9918.3268.1M
August 11, 202518.518.5418.5418.6618.1662.4M
August 08, 202518.3818.2818.2818.7518.266.53M
August 07, 202518.3118.2918.2918.818.1558.49M
August 06, 202517.618.418.418.4617.567.68M
August 05, 202517.5817.6517.6517.9117.4546.71M
August 04, 202516.617.4417.4417.4516.5247.68M
August 01, 202517.0516.816.817.1716.6948.92M
July 31, 202517.3317.0817.0817.6716.9359.23M
July 30, 202518.2517.2717.2718.3217.1978.58M
July 29, 202518.0817.7617.7618.6917.6108.93M
July 28, 202517.2317.7817.7817.8717.21100.37M
July 25, 202516.8216.816.817.0916.7545.73M
July 24, 202516.4916.916.917.1516.4272.87M
July 23, 202516.8416.4516.4516.8616.4151.41M
July 22, 202516.2516.8316.8316.8816.1679.56M
July 21, 202516.1616.3116.3116.421641.64M
July 18, 202516.216.2316.2316.5716.0955.13M
July 17, 202515.8216.0916.0916.1515.7350.41M
July 16, 202516.1115.9115.9116.3115.7765.05M
July 15, 202515.6215.5815.5815.7715.333.19M
July 14, 202515.8815.5915.591615.5733.45M
July 11, 20251615.8415.8416.115.739.9M
July 10, 202515.8515.9715.9716.1215.6938.36M
July 09, 202516.115.815.816.2515.7444.34M
July 08, 202515.9116.0316.0316.2215.7444.98M
July 07, 202515.6215.8315.8315.9115.5537.51M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved