Guangdong Dowstone Technology Co., Ltd. Class A 300409
SZSE · China · Process Industries
CNY 16.96+0.21 (+1.25%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 16.96 | +1.25% | CNY 16.90 | CNY 17.20 | CNY 16.68 | 16.30M |
| 2026-09-29 | CNY 16.75 | +2.70% | CNY 16.44 | CNY 16.95 | CNY 16.41 | 16.17M |
| 2026-09-28 | CNY 16.31 | -5.12% | CNY 17.13 | CNY 17.13 | CNY 16.16 | 15.90M |
| 2026-09-24 | CNY 17.19 | -2.99% | CNY 17.62 | CNY 17.88 | CNY 17.17 | 14.96M |
| 2026-09-23 | CNY 17.72 | +2.90% | CNY 17.17 | CNY 17.89 | CNY 17.15 | 23.44M |
| 2026-09-22 | CNY 17.22 | +0.94% | CNY 17.15 | CNY 17.54 | CNY 17.15 | 15.74M |
| 2026-09-21 | CNY 17.06 | -0.18% | CNY 16.98 | CNY 17.15 | CNY 16.83 | 13.85M |
| 2026-09-18 | CNY 17.09 | +0.89% | CNY 17.11 | CNY 17.21 | CNY 17.01 | 9.94M |
| 2026-09-17 | CNY 16.94 | -1.51% | CNY 17.05 | CNY 17.31 | CNY 16.93 | 11.24M |
| 2026-09-16 | CNY 17.20 | +1.53% | CNY 16.90 | CNY 17.31 | CNY 16.69 | 14.37M |
| 2026-09-15 | CNY 16.94 | +1.80% | CNY 16.60 | CNY 17.14 | CNY 16.59 | 14.23M |
| 2026-09-14 | CNY 16.64 | +0.97% | CNY 16.48 | CNY 16.74 | CNY 16.22 | 9.45M |
| 2026-09-11 | CNY 16.48 | -3.00% | CNY 16.78 | CNY 16.84 | CNY 16.22 | 14.83M |
| 2026-09-10 | CNY 16.99 | -2.19% | CNY 17.25 | CNY 17.31 | CNY 16.98 | 10.38M |
| 2026-09-09 | CNY 17.37 | -0.29% | CNY 17.38 | CNY 17.56 | CNY 17.28 | 9.04M |
| 2026-09-08 | CNY 17.42 | +0.06% | CNY 17.48 | CNY 17.59 | CNY 17.30 | 8.67M |
| 2026-09-07 | CNY 17.41 | +0.81% | CNY 17.25 | CNY 17.64 | CNY 17.22 | 10.48M |
| 2026-09-04 | CNY 17.27 | -2.04% | CNY 17.77 | CNY 17.99 | CNY 17.21 | 13.90M |
| 2026-09-03 | CNY 17.63 | +0.34% | CNY 17.65 | CNY 17.78 | CNY 17.49 | 8.40M |
| 2026-09-02 | CNY 17.57 | -2.39% | CNY 17.80 | CNY 17.80 | CNY 17.36 | 13.78M |
| 2026-09-01 | CNY 18.00 | -0.99% | CNY 18.18 | CNY 18.37 | CNY 17.96 | 12.99M |
| 2026-08-31 | CNY 18.18 | -0.82% | CNY 18.16 | CNY 18.27 | CNY 17.70 | 16.69M |
| 2026-08-28 | CNY 18.33 | -1.03% | CNY 18.47 | CNY 18.61 | CNY 18.32 | 11.82M |
| 2026-08-27 | CNY 18.52 | +0.54% | CNY 18.40 | CNY 18.54 | CNY 18.10 | 14.95M |
| 2026-08-26 | CNY 18.42 | +0.71% | CNY 18.30 | CNY 18.72 | CNY 18.20 | 15.31M |
| 2026-08-25 | CNY 18.29 | -0.97% | CNY 18.40 | CNY 18.50 | CNY 17.90 | 16.55M |
| 2026-08-24 | CNY 18.47 | +0.49% | CNY 18.47 | CNY 18.80 | CNY 18.09 | 17.34M |
| 2026-08-21 | CNY 18.38 | +0.60% | CNY 18.12 | CNY 18.56 | CNY 17.95 | 15.05M |
| 2026-08-20 | CNY 18.27 | -0.81% | CNY 18.61 | CNY 18.68 | CNY 18.20 | 13.60M |
| 2026-08-19 | CNY 18.42 | -3.46% | CNY 18.99 | CNY 19.20 | CNY 18.38 | 22.43M |
| 2026-08-18 | CNY 19.08 | -3.34% | CNY 19.63 | CNY 19.78 | CNY 18.95 | 28.53M |
| 2026-08-17 | CNY 19.74 | +5.06% | CNY 18.80 | CNY 19.92 | CNY 18.58 | 31.65M |
| 2026-08-14 | CNY 18.79 | -0.69% | CNY 18.94 | CNY 19.14 | CNY 18.58 | 18.74M |
| 2026-08-13 | CNY 18.92 | +0.37% | CNY 18.83 | CNY 19.58 | CNY 18.68 | 31.49M |
| 2026-08-12 | CNY 18.85 | +1.07% | CNY 18.65 | CNY 19.19 | CNY 18.62 | 19.87M |
| 2026-08-11 | CNY 18.65 | -2.20% | CNY 18.90 | CNY 18.97 | CNY 18.60 | 20.56M |
| 2026-08-10 | CNY 19.07 | -1.04% | CNY 19.14 | CNY 19.32 | CNY 18.81 | 31.62M |
| 2026-08-07 | CNY 19.27 | +6.05% | CNY 18.52 | CNY 19.68 | CNY 17.92 | 47.30M |
| 2026-08-06 | CNY 18.17 | -2.36% | CNY 18.58 | CNY 18.58 | CNY 18.03 | 19.35M |
| 2026-08-05 | CNY 18.61 | +1.69% | CNY 18.30 | CNY 18.73 | CNY 18.21 | 19.00M |
| 2026-08-04 | CNY 18.30 | +0.60% | CNY 18.27 | CNY 18.47 | CNY 18.12 | 17.78M |
| 2026-08-03 | CNY 18.19 | +0.17% | CNY 18.03 | CNY 18.27 | CNY 17.82 | 17.74M |
| 2026-07-31 | CNY 18.16 | +3.59% | CNY 17.80 | CNY 18.39 | CNY 17.68 | 34.17M |
| 2026-07-30 | CNY 17.53 | +0.52% | CNY 17.31 | CNY 17.81 | CNY 17.30 | 23.76M |
| 2026-07-29 | CNY 17.44 | +2.83% | CNY 17.00 | CNY 17.61 | CNY 16.47 | 30.84M |
| 2026-07-28 | CNY 16.96 | -0.29% | CNY 16.71 | CNY 17.35 | CNY 16.56 | 23.11M |
| 2026-07-27 | CNY 17.01 | +2.97% | CNY 16.00 | CNY 17.09 | CNY 15.80 | 27.33M |
| 2026-07-24 | CNY 16.52 | -5.11% | CNY 17.14 | CNY 17.16 | CNY 16.44 | 28.31M |
| 2026-07-23 | CNY 17.41 | +1.87% | CNY 17.08 | CNY 17.47 | CNY 16.96 | 28.68M |
| 2026-07-22 | CNY 17.09 | -2.73% | CNY 17.48 | CNY 17.53 | CNY 16.97 | 22.51M |
| 2026-07-21 | CNY 17.57 | +6.74% | CNY 16.36 | CNY 17.65 | CNY 16.36 | 32.26M |
| 2026-07-20 | CNY 16.46 | +0.24% | CNY 16.60 | CNY 16.95 | CNY 15.92 | 22.80M |
| 2026-07-17 | CNY 16.42 | -4.87% | CNY 17.26 | CNY 17.53 | CNY 16.30 | 22.69M |
| 2026-07-16 | CNY 17.26 | -0.63% | CNY 17.21 | CNY 17.70 | CNY 16.99 | 15.14M |
| 2026-07-15 | CNY 17.37 | -0.97% | CNY 17.50 | CNY 17.87 | CNY 17.30 | 14.34M |
| 2026-07-14 | CNY 17.54 | +0.40% | CNY 17.47 | CNY 17.63 | CNY 16.92 | 17.83M |
| 2026-07-13 | CNY 17.47 | -6.23% | CNY 18.49 | CNY 18.60 | CNY 17.47 | 20.65M |
| 2026-07-10 | CNY 18.63 | +0.27% | CNY 18.59 | CNY 19.42 | CNY 18.51 | 21.46M |
| 2026-07-09 | CNY 18.58 | -1.38% | CNY 18.81 | CNY 19.06 | CNY 17.83 | 24.48M |
| 2026-07-08 | CNY 18.84 | -4.27% | CNY 19.64 | CNY 19.70 | CNY 18.83 | 18.67M |
| 2026-07-07 | CNY 19.68 | -2.28% | CNY 20.02 | CNY 20.44 | CNY 19.56 | 15.07M |
| 2026-07-06 | CNY 20.14 | -2.38% | CNY 20.53 | CNY 20.98 | CNY 20.05 | 20.84M |
| 2026-07-03 | CNY 20.63 | +1.68% | CNY 20.29 | CNY 21.12 | CNY 20.25 | 23.76M |
| 2026-07-02 | CNY 20.29 | -3.38% | CNY 20.80 | CNY 21.02 | CNY 20.21 | 23.91M |
| 2026-07-01 | CNY 21.00 | +5.37% | CNY 19.90 | CNY 21.24 | CNY 19.88 | 30.73M |
| 2026-06-30 | CNY 19.93 | +3.53% | CNY 19.25 | CNY 20.28 | CNY 19.11 | 21.38M |
| 2026-06-29 | CNY 19.25 | -2.68% | CNY 19.77 | CNY 19.86 | CNY 18.75 | 28.08M |
| 2026-06-26 | CNY 19.78 | -6.61% | CNY 21.00 | CNY 21.27 | CNY 19.78 | 26.32M |
| 2026-06-25 | CNY 21.18 | -2.80% | CNY 21.50 | CNY 21.73 | CNY 20.86 | 26.94M |
| 2026-06-24 | CNY 21.79 | +1.40% | CNY 21.55 | CNY 21.96 | CNY 21.52 | 20.51M |
| 2026-06-23 | CNY 21.49 | -5.04% | CNY 22.42 | CNY 22.44 | CNY 21.36 | 25.93M |
| 2026-06-22 | CNY 22.63 | +2.86% | CNY 21.72 | CNY 22.66 | CNY 21.32 | 32.81M |
| 2026-06-18 | CNY 22.00 | -0.72% | CNY 22.16 | CNY 22.31 | CNY 21.77 | 21.55M |
| 2026-06-17 | CNY 22.16 | -0.63% | CNY 22.20 | CNY 22.34 | CNY 21.86 | 23.70M |
| 2026-06-16 | CNY 22.30 | +1.92% | CNY 21.88 | CNY 22.58 | CNY 21.64 | 28.34M |
| 2026-06-15 | CNY 21.88 | +5.29% | CNY 21.12 | CNY 21.89 | CNY 21.12 | 26.81M |
| 2026-06-12 | CNY 20.78 | +5.43% | CNY 19.96 | CNY 21.32 | CNY 19.96 | 37.77M |
| 2026-06-11 | CNY 19.71 | -2.33% | CNY 20.02 | CNY 20.18 | CNY 19.63 | 17.62M |
| 2026-06-10 | CNY 20.18 | -2.84% | CNY 20.50 | CNY 20.72 | CNY 19.95 | 18.64M |
| 2026-06-09 | CNY 20.77 | +1.96% | CNY 20.69 | CNY 20.91 | CNY 20.20 | 18.21M |
| 2026-06-08 | CNY 20.37 | -5.12% | CNY 20.81 | CNY 21.21 | CNY 20.07 | 22.85M |
| 2026-06-05 | CNY 21.47 | +0.23% | CNY 21.79 | CNY 22.11 | CNY 21.00 | 20.35M |
| 2026-06-04 | CNY 21.42 | -2.64% | CNY 21.77 | CNY 21.85 | CNY 21.31 | 17.87M |
| 2026-06-03 | CNY 22.00 | -0.45% | CNY 21.98 | CNY 22.48 | CNY 21.78 | 17.28M |
| 2026-06-02 | CNY 22.10 | -2.00% | CNY 22.60 | CNY 22.68 | CNY 21.75 | 18.58M |
| 2026-06-01 | CNY 22.55 | +1.21% | CNY 22.48 | CNY 23.08 | CNY 22.48 | 21.73M |
| 2026-05-29 | CNY 22.28 | -4.95% | CNY 23.40 | CNY 23.60 | CNY 22.11 | 33.16M |
| 2026-05-28 | CNY 23.44 | -5.79% | CNY 24.65 | CNY 24.85 | CNY 23.01 | 41.79M |
| 2026-05-27 | CNY 24.88 | -0.48% | CNY 24.83 | CNY 25.55 | CNY 24.63 | 25.36M |
| 2026-05-26 | CNY 25.00 | +0.73% | CNY 24.66 | CNY 25.16 | CNY 24.52 | 21.03M |