Guangdong Dowstone Technology Co., Ltd. - 300409.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	25	24.31	24.31	25.57	23.63	147.76M
September 05, 2025	22.1	24.34	24.34	24.69	22.1	144.05M
September 04, 2025	23.6	22.07	22.07	23.92	21.57	129.16M
September 03, 2025	22.25	23.22	23.22	24.38	21.62	159.99M
September 02, 2025	22.35	21.16	21.16	22.5	20.95	81.56M
September 01, 2025	21.85	22.62	22.62	22.74	21.64	98.86M
August 29, 2025	21.63	21.49	21.49	22.36	21.1	89.44M
August 28, 2025	21.41	21.63	21.63	21.69	20.89	60.95M
August 27, 2025	21.92	21.32	21.32	22.55	21.03	72.95M
August 26, 2025	22.61	21.82	21.82	22.79	21.77	68.02M
August 25, 2025	22.98	22.61	22.61	23	22.15	89.68M
August 22, 2025	20.73	22.48	22.48	22.85	20.71	103.31M
August 21, 2025	21.97	20.65	20.65	22	20.45	82.09M
August 20, 2025	21.5	21.75	21.75	21.8	21.04	70.48M
August 19, 2025	20.86	21.48	21.48	21.87	20.53	91.97M
August 18, 2025	18.88	20.87	20.87	21.2	18.81	116.92M
August 15, 2025	18.85	18.86	18.86	19.14	18.68	67.81M
August 14, 2025	19.7	18.92	18.92	19.79	18.85	84.16M
August 13, 2025	18.71	19.75	19.75	20.15	18.71	118.54M
August 12, 2025	18.6	18.54	18.54	18.99	18.32	68.1M
August 11, 2025	18.5	18.54	18.54	18.66	18.16	62.4M
August 08, 2025	18.38	18.28	18.28	18.75	18.2	66.53M
August 07, 2025	18.31	18.29	18.29	18.8	18.15	58.49M
August 06, 2025	17.6	18.4	18.4	18.46	17.5	67.68M
August 05, 2025	17.58	17.65	17.65	17.91	17.45	46.71M
August 04, 2025	16.6	17.44	17.44	17.45	16.52	47.68M
August 01, 2025	17.05	16.8	16.8	17.17	16.69	48.92M
July 31, 2025	17.33	17.08	17.08	17.67	16.93	59.23M
July 30, 2025	18.25	17.27	17.27	18.32	17.19	78.58M
July 29, 2025	18.08	17.76	17.76	18.69	17.6	108.93M
July 28, 2025	17.23	17.78	17.78	17.87	17.21	100.37M
July 25, 2025	16.82	16.8	16.8	17.09	16.75	45.73M
July 24, 2025	16.49	16.9	16.9	17.15	16.42	72.87M
July 23, 2025	16.84	16.45	16.45	16.86	16.41	51.41M
July 22, 2025	16.25	16.83	16.83	16.88	16.16	79.56M
July 21, 2025	16.16	16.31	16.31	16.42	16	41.64M
July 18, 2025	16.2	16.23	16.23	16.57	16.09	55.13M
July 17, 2025	15.82	16.09	16.09	16.15	15.73	50.41M
July 16, 2025	16.11	15.91	15.91	16.31	15.77	65.05M
July 15, 2025	15.62	15.58	15.58	15.77	15.3	33.19M
July 14, 2025	15.88	15.59	15.59	16	15.57	33.45M
July 11, 2025	16	15.84	15.84	16.1	15.7	39.9M
July 10, 2025	15.85	15.97	15.97	16.12	15.69	38.36M
July 09, 2025	16.1	15.8	15.8	16.25	15.74	44.34M
July 08, 2025	15.91	16.03	16.03	16.22	15.74	44.98M
July 07, 2025	15.62	15.83	15.83	15.91	15.55	37.51M
July 04, 2025	16.2	15.63	15.63	16.38	15.6	86.67M
July 03, 2025	16	16.65	16.65	17.03	15.51	105.06M
July 02, 2025	16.01	15.94	15.94	16.28	15.76	46.34M
July 01, 2025	16.3	16.23	16.23	16.39	15.56	109.01M
June 30, 2025	16.7	16.94	16.94	17.1	16.12	82.47M
June 27, 2025	16.8	16.48	16.48	17.7	16.42	91.17M
June 26, 2025	16.66	16.48	16.48	17.26	16.46	95.73M
June 25, 2025	16.6	16.67	16.67	16.98	16.35	119.65M
June 24, 2025	15.5	16.68	16.68	16.88	15.32	128.28M
June 23, 2025	14.64	15.18	15.18	15.18	14.57	67.4M
June 20, 2025	14.35	14.64	14.64	14.76	14.26	52.8M
June 19, 2025	14.62	14.24	14.24	14.89	14.18	51.03M
June 18, 2025	14.41	14.64	14.64	14.66	14.04	47.14M
June 17, 2025	14.26	14.44	14.44	14.52	14.19	37.54M

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