Guangdong Dowstone Technology

道氏技术 SZ300409 Forward-adjusted GEM

16.96 +0.21 (+1.25%)

Sectors

ThemePower Battery Recycling +0.73% ThemeMinor Metals Concept +0.02% ThemeGraphene +0.05% ThemeBrain-Computer Interface -0.28% ThemeSodium-Ion Batteries +0.58% IndustryBatteries +0.82% RegionGuangdong (excl. Shenzhen) -0.74%

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice

Open

16.90

High

17.20

Low

16.68

Prev close

16.75

Amplitude

3.10%

Volume

16.3M

Trading days

250

Data range

2025-09-18 ~ 2026-09-30

MA5

16.99

MA10

17.04

MA20

17.11

MA60

17.76

🕰 Time machine Pick a date to see history up to that day

MA5 MA10 MA20 MA60

Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.

Company filings

Public disclosures · open the original to verify

Summarise with AI →

All stocks

#	Date	Open	High	Low	Close	Volume
1	2026-09-30	16.90	17.20	16.68	16.96	16M
2	2026-09-29	16.44	16.95	16.41	16.75	16M
3	2026-09-28	17.13	17.13	16.16	16.31	16M
4	2026-09-24	17.62	17.88	17.17	17.19	15M
5	2026-09-23	17.17	17.89	17.15	17.72	23M
6	2026-09-22	17.15	17.54	17.15	17.22	16M
7	2026-09-21	16.98	17.15	16.83	17.06	14M
8	2026-09-18	17.11	17.21	17.01	17.09	10M
9	2026-09-17	17.05	17.31	16.93	16.94	11M
10	2026-09-16	16.90	17.31	16.69	17.20	14M
11	2026-09-15	16.60	17.14	16.59	16.94	14M
12	2026-09-14	16.48	16.74	16.22	16.64	9M

52W

Data range

15.80 5.4% 37.13

High/low over the last 250 trading days, and where the price sits.

← Stocks