Guangdong Dowstone Technology Co., Ltd. (300409.SZ) SHZ
30.25
+0.99(+3.38%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
30.25
+0.99(+3.38%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 29 | 30.25 | 30.25 | 30.8 | 28.95 | 66.19M |
| March 12, 2026 | 29.49 | 29.26 | 29.26 | 29.49 | 28.81 | 39.7M |
| March 11, 2026 | 28.59 | 29.82 | 29.82 | 30.1 | 28.52 | 67.61M |
| March 10, 2026 | 28.07 | 28.49 | 28.49 | 29.14 | 28.07 | 16.17M |
| March 09, 2026 | 27.53 | 28.43 | 28.43 | 28.58 | 27.07 | 36.29M |
| March 06, 2026 | 28.07 | 28.38 | 28.38 | 28.97 | 27.98 | 31.54M |
| March 05, 2026 | 27.7 | 28.26 | 28.26 | 28.62 | 27.33 | 41.07M |
| March 04, 2026 | 29.33 | 27.2 | 27.2 | 29.33 | 26.6 | 21.64M |
| March 03, 2026 | 29.18 | 27.06 | 27.06 | 29.38 | 27 | 50.29M |
| March 02, 2026 | 29.2 | 29.08 | 29.08 | 29.46 | 28.53 | 43.37M |
| February 27, 2026 | 29.33 | 30.01 | 30.01 | 30.01 | 29.16 | 38.13M |
| February 26, 2026 | 29.96 | 29.61 | 29.61 | 29.99 | 29.38 | 35.43M |
| February 25, 2026 | 28.72 | 29.74 | 29.74 | 30.2 | 28.68 | 56.51M |
| February 24, 2026 | 28.78 | 28.72 | 28.72 | 29 | 28.39 | 27.53M |
| February 13, 2026 | 28.55 | 28.48 | 0 | 28.95 | 28.3 | 23.31M |
| February 12, 2026 | 28.31 | 28.73 | 0 | 28.85 | 28.25 | 25.38M |
| February 11, 2026 | 28.45 | 28.38 | 0 | 29.06 | 28.36 | 26.27M |
| February 10, 2026 | 28.86 | 28.55 | 0 | 29.07 | 28.5 | 25.97M |
| February 09, 2026 | 28.8 | 28.94 | 0 | 29.38 | 28.78 | 35.42M |
| February 06, 2026 | 28.67 | 28.33 | 0 | 29.17 | 28.15 | 37.85M |
| February 05, 2026 | 28.87 | 28.62 | 0 | 29.17 | 28.22 | 36.87M |
| February 04, 2026 | 29.24 | 29.33 | 0 | 29.54 | 28.86 | 33.03M |
| February 03, 2026 | 28.48 | 29.3 | 0 | 29.36 | 28.28 | 40.77M |
| February 02, 2026 | 28.89 | 28.05 | 0 | 29.31 | 28.03 | 38.02M |
| January 30, 2026 | 29.76 | 29.35 | 0 | 29.87 | 28.1 | 65.22M |
| January 29, 2026 | 30.81 | 29.91 | 0 | 31.02 | 29.36 | 75.83M |
| January 28, 2026 | 30.92 | 31.8 | 0 | 32.37 | 30.51 | 72.32M |
| January 27, 2026 | 31.13 | 30.97 | 0 | 31.68 | 29.87 | 56.11M |
| January 26, 2026 | 32.8 | 31.29 | 0 | 32.98 | 30.8 | 87.42M |
| January 23, 2026 | 30.76 | 32.01 | 0 | 32.28 | 30.53 | 101.28M |
| January 22, 2026 | 30.12 | 30.31 | 0 | 30.56 | 30 | 41.18M |
| January 21, 2026 | 29.9 | 30.15 | 0 | 30.77 | 29.9 | 47.13M |
| January 20, 2026 | 31.13 | 30.38 | 0 | 31.31 | 29.6 | 64.98M |
| January 19, 2026 | 31.49 | 31.01 | 0 | 32.19 | 30.9 | 69.02M |
| January 16, 2026 | 33.26 | 31.98 | 0 | 33.6 | 31.69 | 108.02M |
| January 15, 2026 | 32.66 | 33.42 | 0 | 35.65 | 32.66 | 125.92M |
| January 14, 2026 | 34.95 | 33.3 | 0 | 36.25 | 32.75 | 170.33M |
| January 13, 2026 | 37 | 34.35 | 0 | 37.38 | 33 | 202.79M |
| January 12, 2026 | 29.61 | 34.94 | 0 | 34.94 | 29.26 | 204.06M |
| January 09, 2026 | 29.58 | 29.12 | 0 | 29.7 | 28.21 | 150.98M |
| January 08, 2026 | 31.5 | 30.76 | 0 | 32.48 | 30.18 | 186.95M |
| January 07, 2026 | 32.9 | 31.15 | 0 | 33.59 | 30.45 | 226.08M |
| January 06, 2026 | 28.13 | 30.91 | 0 | 32.39 | 27.88 | 255.39M |
| January 05, 2026 | 23.51 | 26.99 | 0 | 26.99 | 23.32 | 138.66M |
| December 31, 2025 | 22.88 | 22.49 | 0 | 22.98 | 22.42 | 18.82M |
| December 30, 2025 | 22.51 | 22.9 | 0 | 23.05 | 22.31 | 22.88M |
| December 29, 2025 | 22.74 | 22.71 | 0 | 23.08 | 22.63 | 24.34M |
| December 26, 2025 | 22.9 | 22.82 | 0 | 23.09 | 22.65 | 27.5M |
| December 25, 2025 | 22.5 | 22.6 | 0 | 22.73 | 22.36 | 20.51M |
| December 24, 2025 | 22.34 | 22.46 | 0 | 22.64 | 22.25 | 25.44M |
| December 23, 2025 | 21.74 | 22.4 | 0 | 22.77 | 21.7 | 33.58M |
| December 22, 2025 | 21.5 | 21.74 | 0 | 21.88 | 21.35 | 19.83M |
| December 19, 2025 | 21.37 | 21.4 | 0 | 21.48 | 21.2 | 13.24M |
| December 18, 2025 | 21.66 | 21.22 | 0 | 21.88 | 21.22 | 22.46M |
| December 17, 2025 | 21.34 | 21.84 | 0 | 21.89 | 21.25 | 17.9M |
| December 16, 2025 | 21.85 | 21.26 | 0 | 21.9 | 21.12 | 15.47M |
| December 15, 2025 | 22.2 | 21.84 | 0 | 22.26 | 21.8 | 17.48M |
| December 12, 2025 | 21.62 | 22.26 | 0 | 22.38 | 21.35 | 39.48M |
| December 11, 2025 | 22 | 21.55 | 0 | 22.2 | 21.53 | 19.69M |
| December 10, 2025 | 21.7 | 21.97 | 0 | 22.01 | 21.44 | 17.93M |