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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	28.55	28.48	28.48	28.95	28.3	23.31M
February 12, 2026	28.31	28.73	28.73	28.85	28.25	25.38M
February 11, 2026	28.45	28.38	28.38	29.06	28.36	26.27M
February 10, 2026	28.86	28.55	28.55	29.07	28.5	25.97M
February 09, 2026	28.8	28.94	28.94	29.38	28.78	35.42M
February 06, 2026	28.67	28.33	28.33	29.17	28.15	37.85M
February 05, 2026	28.87	28.62	28.62	29.17	28.22	36.87M
February 04, 2026	29.24	29.33	29.33	29.54	28.86	33.03M
February 03, 2026	28.48	29.3	29.3	29.36	28.28	40.77M
February 02, 2026	28.89	28.05	28.05	29.31	28.03	38.02M
January 30, 2026	29.76	29.35	29.35	29.87	28.1	65.22M
January 29, 2026	30.81	29.91	29.91	31.02	29.36	75.83M
January 28, 2026	30.92	31.8	31.8	32.37	30.51	72.32M
January 27, 2026	31.13	30.97	30.97	31.68	29.87	56.11M
January 26, 2026	32.8	31.29	31.29	32.98	30.8	87.42M
January 23, 2026	30.76	32.01	32.01	32.28	30.53	101.28M
January 22, 2026	30.12	30.31	30.31	30.56	30	41.18M
January 21, 2026	29.9	30.15	30.15	30.77	29.9	47.13M
January 20, 2026	31.13	30.38	30.38	31.31	29.6	64.98M
January 19, 2026	31.49	31.01	31.01	32.19	30.9	69.02M
January 16, 2026	33.26	31.98	31.98	33.6	31.69	108.01M
January 15, 2026	32.66	33.42	33.42	35.65	32.66	125.92M
January 14, 2026	34.95	33.3	33.3	36.25	32.75	170.32M
January 13, 2026	37	34.35	34.35	37.38	33	202.79M
January 12, 2026	29.61	34.94	34.94	34.94	29.26	204.06M
January 09, 2026	29.58	29.12	29.12	29.7	28.21	150.98M
January 08, 2026	31.5	30.76	30.76	32.48	30.18	186.95M
January 07, 2026	32.9	31.15	31.15	33.59	30.45	226.08M
January 06, 2026	28.13	30.91	30.91	32.39	27.88	255.37M
January 05, 2026	23.51	26.99	26.99	26.99	23.32	138.66M
December 31, 2025	22.88	22.49	22.49	22.98	22.42	18.82M
December 30, 2025	22.51	22.9	22.9	23.05	22.31	22.88M
December 29, 2025	22.74	22.71	22.71	23.08	22.63	24.34M
December 26, 2025	22.9	22.82	22.82	23.09	22.65	27.5M
December 25, 2025	22.5	22.6	22.6	22.73	22.36	20.51M
December 24, 2025	22.34	22.46	22.46	22.64	22.25	25.44M
December 23, 2025	21.74	22.4	22.4	22.77	21.7	33.58M
December 22, 2025	21.5	21.74	21.74	21.88	21.35	19.83M
December 19, 2025	21.37	21.4	21.4	21.48	21.2	13.24M
December 18, 2025	21.66	21.22	21.22	21.88	21.22	22.46M
December 17, 2025	21.34	21.84	21.84	21.89	21.25	17.9M
December 16, 2025	21.85	21.26	21.26	21.9	21.12	15.47M
December 15, 2025	22.2	21.84	21.84	22.26	21.8	17.48M
December 12, 2025	21.62	22.26	22.26	22.38	21.35	39.48M
December 11, 2025	22	21.55	21.55	22.2	21.53	19.69M
December 10, 2025	21.7	21.97	21.97	22.01	21.44	17.93M
December 09, 2025	22.13	21.77	21.77	22.13	21.66	16.98M
December 08, 2025	21.72	22	22	22.15	21.63	22.95M
December 05, 2025	21.38	21.61	21.61	21.7	21.28	15.99M
December 04, 2025	21.11	21.35	21.35	21.55	21.09	13.94M
December 03, 2025	21.53	21.18	21.18	21.59	21.06	14.07M
December 02, 2025	21.74	21.37	21.37	21.75	21.26	16.52M
December 01, 2025	21.95	21.81	21.81	22.34	21.59	28.85M
November 28, 2025	21.11	21.53	21.53	21.6	21.11	16.12M
November 27, 2025	21.1	21.31	21.31	21.79	21.01	21.36M
November 26, 2025	21.3	21.11	21.11	21.45	21.03	15.83M
November 25, 2025	21.29	21.32	21.32	21.69	21.11	19.39M
November 24, 2025	20.87	21.17	21.17	21.3	20.62	21.12M
November 21, 2025	21.66	20.76	20.76	22.03	20.62	35.92M
November 20, 2025	22.79	22.21	22.21	23.2	22.07	28.47M

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