Stock listing
Shenzhen:300409 Guangdong Dowstone Technology Co., Ltd. (道氏技术) 股价
Follow Guangdong Dowstone Technology Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300409
¥12.88 CNY -0.01 (-0.1%)
Close on Nov 2, 2026
- Day range
- ¥12.46 – ¥13.08 CNYNov 2, 2026
- Volume
- 29.13M sharesNov 2, 2026
- Market cap
- ¥10.08B CNYAt the close on Nov 2, 2026 · price × 782.2M shares outstanding
- 52-week range
- ¥12.46 – ¥37.38 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥339.9M CNYMedian day 16.62M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:300409 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥12.88 | -0.01 | -0.1% | ¥12.93 | ¥13.08 | ¥12.46 | 29,127,928 | |
| ¥12.89 | -0.47 | -3.5% | ¥13.12 | ¥13.60 | ¥12.89 | 22,883,400 | |
| ¥13.36 | -0.59 | -4.2% | ¥13.82 | ¥13.83 | ¥13.27 | 25,028,851 | |
| ¥13.95 | +0.30 | +2.2% | ¥13.70 | ¥14.11 | ¥13.35 | 32,281,791 | |
| ¥13.65 | -0.85 | -5.9% | ¥14.53 | ¥14.62 | ¥13.63 | 34,830,730 | |
| ¥14.50 | -1.77 | -10.9% | ¥15.55 | ¥15.55 | ¥14.14 | 45,850,416 | |
| ¥16.27 | +0.71 | +4.6% | ¥15.26 | ¥16.35 | ¥14.86 | 20,842,914 | |
| ¥15.56 | -0.42 | -2.6% | ¥15.90 | ¥16.17 | ¥15.56 | 11,079,546 | |
| ¥15.98 | -0.49 | -3.0% | ¥16.56 | ¥16.64 | ¥15.88 | 14,969,229 | |
| ¥16.47 | +0.53 | +3.3% | ¥15.95 | ¥16.77 | ¥15.80 | 17,775,707 | |
| ¥15.94 | +0.25 | +1.6% | ¥15.52 | ¥16.07 | ¥15.31 | 15,881,631 | |
| ¥15.69 | -0.12 | -0.8% | ¥16.07 | ¥16.12 | ¥15.55 | 15,964,989 | |
| ¥15.81 | -0.83 | -5.0% | ¥16.16 | ¥16.19 | ¥15.62 | 24,203,316 | |
| ¥16.64 | -0.70 | -4.0% | ¥17.30 | ¥17.70 | ¥16.53 | 19,738,256 | |
| ¥17.34 | -0.52 | -2.9% | ¥17.46 | ¥17.64 | ¥16.59 | 28,387,672 | |
| ¥17.86 | -0.37 | -2.0% | ¥18.16 | ¥18.49 | ¥17.82 | 31,659,891 | |
| ¥18.23 | +0.86 | +5.0% | ¥17.25 | ¥18.38 | ¥17.21 | 49,618,988 | |
| ¥17.37 | +0.41 | +2.4% | ¥16.97 | ¥17.73 | ¥16.91 | 24,740,732 | |
| ¥16.96 | +0.21 | +1.3% | ¥16.90 | ¥17.20 | ¥16.68 | 16,298,198 | |
| ¥16.75 | +0.44 | +2.7% | ¥16.44 | ¥16.95 | ¥16.41 | 16,171,778 | |
| ¥16.31 | -0.88 | -5.1% | ¥17.13 | ¥17.13 | ¥16.16 | 15,898,804 | |
| ¥17.19 | -0.53 | -3.0% | ¥17.62 | ¥17.88 | ¥17.17 | 14,959,375 | |
| ¥17.72 | +0.50 | +2.9% | ¥17.17 | ¥17.89 | ¥17.15 | 23,441,193 | |
| ¥17.22 | +0.16 | +0.9% | ¥17.15 | ¥17.54 | ¥17.15 | 15,744,544 | |
| ¥17.06 | -0.03 | -0.2% | ¥16.98 | ¥17.15 | ¥16.83 | 13,852,244 | |
| ¥17.09 | +0.15 | +0.9% | ¥17.11 | ¥17.21 | ¥17.01 | 9,944,823 | |
| ¥16.94 | -0.26 | -1.5% | ¥17.05 | ¥17.31 | ¥16.93 | 11,243,400 | |
| ¥17.20 | +0.26 | +1.5% | ¥16.90 | ¥17.31 | ¥16.69 | 14,372,891 | |
| ¥16.94 | +0.30 | +1.8% | ¥16.60 | ¥17.14 | ¥16.59 | 14,233,000 | |
| ¥16.64 | +0.16 | +1.0% | ¥16.48 | ¥16.74 | ¥16.22 | 9,448,500 | |
| ¥16.48 | -0.51 | -3.0% | ¥16.78 | ¥16.84 | ¥16.22 | 14,834,518 | |
| ¥16.99 | -0.38 | -2.2% | ¥17.25 | ¥17.31 | ¥16.98 | 10,383,667 | |
| ¥17.37 | -0.05 | -0.3% | ¥17.38 | ¥17.56 | ¥17.28 | 9,040,397 | |
| ¥17.42 | +0.01 | +0.1% | ¥17.48 | ¥17.59 | ¥17.30 | 8,671,396 | |
| ¥17.41 | +0.14 | +0.8% | ¥17.25 | ¥17.64 | ¥17.22 | 10,476,014 | |
| ¥17.27 | -0.36 | -2.0% | ¥17.77 | ¥17.99 | ¥17.21 | 13,903,845 | |
| ¥17.63 | +0.06 | +0.3% | ¥17.65 | ¥17.78 | ¥17.49 | 8,395,893 | |
| ¥17.57 | -0.43 | -2.4% | ¥17.80 | ¥17.80 | ¥17.36 | 13,783,865 | |
| ¥18.00 | -0.18 | -1.0% | ¥18.18 | ¥18.37 | ¥17.96 | 12,990,900 | |
| ¥18.18 | -0.15 | -0.8% | ¥18.16 | ¥18.27 | ¥17.70 | 16,694,811 | |
| ¥18.33 | -0.19 | -1.0% | ¥18.47 | ¥18.61 | ¥18.32 | 11,815,176 | |
| ¥18.52 | +0.10 | +0.5% | ¥18.40 | ¥18.54 | ¥18.10 | 14,945,210 | |
| ¥18.42 | +0.13 | +0.7% | ¥18.30 | ¥18.72 | ¥18.20 | 15,305,517 | |
| ¥18.29 | -0.18 | -1.0% | ¥18.40 | ¥18.50 | ¥17.90 | 16,549,229 | |
| ¥18.47 | +0.09 | +0.5% | ¥18.47 | ¥18.80 | ¥18.09 | 17,339,400 | |
| ¥18.38 | +0.11 | +0.6% | ¥18.12 | ¥18.56 | ¥17.95 | 15,047,381 | |
| ¥18.27 | -0.15 | -0.8% | ¥18.61 | ¥18.68 | ¥18.20 | 13,596,896 | |
| ¥18.42 | -0.66 | -3.5% | ¥18.99 | ¥19.20 | ¥18.38 | 22,429,246 | |
| ¥19.08 | -0.66 | -3.3% | ¥19.63 | ¥19.78 | ¥18.95 | 28,530,891 | |
| ¥19.74 | +0.95 | +5.1% | ¥18.80 | ¥19.92 | ¥18.58 | 31,650,584 | |
| ¥18.79 | -0.13 | -0.7% | ¥18.94 | ¥19.14 | ¥18.58 | 18,741,916 | |
| ¥18.92 | +0.07 | +0.4% | ¥18.83 | ¥19.58 | ¥18.68 | 31,494,416 | |
| ¥18.85 | +0.20 | +1.1% | ¥18.65 | ¥19.19 | ¥18.62 | 19,868,715 | |
| ¥18.65 | -0.42 | -2.2% | ¥18.90 | ¥18.97 | ¥18.60 | 20,561,627 | |
| ¥19.07 | -0.20 | -1.0% | ¥19.14 | ¥19.32 | ¥18.81 | 31,619,115 | |
| ¥19.27 | +1.10 | +6.1% | ¥18.52 | ¥19.68 | ¥17.92 | 47,297,797 | |
| ¥18.17 | -0.44 | -2.4% | ¥18.58 | ¥18.58 | ¥18.03 | 19,346,527 | |
| ¥18.61 | +0.31 | +1.7% | ¥18.30 | ¥18.73 | ¥18.21 | 18,997,896 | |
| ¥18.30 | +0.11 | +0.6% | ¥18.27 | ¥18.47 | ¥18.12 | 17,781,697 | |
| ¥18.19 | +0.03 | +0.2% | ¥18.03 | ¥18.27 | ¥17.82 | 17,735,836 |
- Ticker
- Shenzhen:300409
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Apr 15, 2026
Net profit soared 223% to ¥507M on strong strategic resources and battery materials
Latest news
Net profit soared 223% to ¥507M on strong strategic resources and battery materials
Apr 15, 2026
Closed ¥26.52 (-6.0%) on Apr 15, 2026
Guangdong Dowstone Technology Co., Ltd. on 6ix
- News releases
- 1 in the last 12 months · 1 in all · newest Apr 15, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Guangdong Dowstone Technology Co., Ltd.