Australia markets closed

Shenzhen Dynanonic Co., Ltd (300769.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
30.56-0.74 (-2.36%)
At close: 03:04PM CST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202433.1930.9930.0030.5630.5611,752,547
23 Apr 202431.6431.9931.2931.3031.306,957,859
22 Apr 202432.3332.6331.2331.3531.3510,016,299
19 Apr 202433.1933.5032.3232.4132.419,849,634
18 Apr 202434.1234.5732.8833.7633.7611,809,103
17 Apr 202433.6634.6633.4134.0934.0912,133,745
16 Apr 202436.2036.2033.0433.0633.0613,769,498
15 Apr 202436.9938.9835.3536.3536.3516,029,211
12 Apr 202439.2039.3537.2737.3037.3013,968,200
11 Apr 202439.5341.1138.3839.5839.5814,386,399
10 Apr 202441.9042.9940.1840.5740.5717,649,554
09 Apr 202438.3542.0038.3541.2641.2620,929,884
08 Apr 202440.1341.0738.4638.4838.4811,439,196
03 Apr 202440.3041.9939.8840.3340.3313,959,263
02 Apr 202439.8041.4739.1040.8540.8517,059,352
01 Apr 202438.6040.1038.6039.6839.6811,051,706
29 Mar 202437.8839.5537.8438.1838.187,756,652
28 Mar 202437.7038.7037.3737.8637.8610,051,841
27 Mar 202440.5540.6537.7037.7737.7711,036,694
26 Mar 202438.5041.6638.5040.7340.7316,965,512
25 Mar 202440.2340.6738.6038.6338.6312,335,003
22 Mar 202443.0943.2640.8840.8840.8812,023,925
21 Mar 202444.1344.4443.1843.4943.497,852,237
20 Mar 202443.6844.5643.4543.9143.917,459,856
19 Mar 202444.8945.0543.6643.6743.679,725,367
18 Mar 202444.5845.5443.8944.9044.9016,257,882
15 Mar 202443.9544.1142.1143.5043.5011,857,263
14 Mar 202444.8845.3743.1043.7743.7711,703,012
13 Mar 202444.8646.5643.9945.1745.1713,693,481
12 Mar 202446.5546.7945.0045.3145.3120,161,651
11 Mar 202441.0146.8941.0146.6046.6030,233,449
08 Mar 202439.8441.0039.0039.9739.978,213,520
07 Mar 202441.4541.6739.6239.6739.678,120,358
06 Mar 202440.1942.2940.0041.3541.358,973,005
05 Mar 202441.8041.8640.7040.8840.889,370,312
04 Mar 202443.2543.9942.0242.3842.3810,105,075
01 Mar 202443.0043.7442.3043.3043.3012,246,482
29 Feb 202439.9943.6239.9142.8342.8316,203,293
28 Feb 202443.3245.4440.6840.6840.6817,398,708
27 Feb 202441.7943.0041.3042.9842.989,779,335
26 Feb 202441.5142.8541.0341.8241.8211,047,159
23 Feb 202440.7041.6840.2941.5241.5211,551,024
22 Feb 202439.1540.6639.1540.4740.479,899,407
21 Feb 202438.0041.2237.7139.7539.7516,076,552
20 Feb 202437.6138.7336.8038.5538.5510,742,040
19 Feb 202436.9838.1036.6637.7937.7915,196,902
08 Feb 202434.9337.4833.6237.3037.3023,405,090
07 Feb 202436.0238.1233.7834.3234.3222,694,293
06 Feb 202433.9037.1833.3036.2136.2118,532,460
05 Feb 202437.8838.4033.2034.6634.6617,341,024
02 Feb 202440.3640.9436.8038.2738.2714,123,169
01 Feb 202440.5241.7839.9640.1440.1416,018,753
31 Jan 202443.5745.4941.5341.5441.5414,144,626
30 Jan 202444.6945.3343.1343.2643.269,019,988
29 Jan 202447.4047.7744.7144.7144.7111,404,985
26 Jan 202449.5150.1747.2047.2347.2312,530,916
25 Jan 202448.7150.0047.5149.8549.8511,512,119
24 Jan 202450.1350.7047.1949.1449.1414,578,479
23 Jan 202449.7351.3949.0249.8549.8511,758,793
22 Jan 202453.5353.7049.0050.0150.0117,963,379
19 Jan 202456.3958.4754.2354.3454.3412,983,045
18 Jan 202454.8357.2754.3256.9056.9014,175,441
17 Jan 202457.8057.8854.9255.2355.2310,030,174
16 Jan 202456.9459.3856.3557.9057.9013,914,343
15 Jan 202459.0059.9756.7857.1657.1614,670,874
12 Jan 202460.2961.6259.5360.2060.2018,306,317
11 Jan 202453.7562.6253.0960.2560.2523,310,683
10 Jan 202453.2055.5852.5653.5853.589,714,737
09 Jan 202453.4055.2751.7053.5853.589,894,207
08 Jan 202454.7656.0053.2453.3353.337,756,184
05 Jan 202456.1457.3454.3654.8454.849,761,596
04 Jan 202458.2158.5056.1156.1856.189,416,902
03 Jan 202458.6059.4158.1958.8558.858,156,064
02 Jan 202461.2861.3758.4258.4858.4810,809,652
29 Dec 202361.8062.3860.7061.0361.0312,775,199
28 Dec 202356.8964.2056.8962.7062.7021,089,532
27 Dec 202359.3859.6056.9557.7657.7611,633,689
26 Dec 202359.0960.1058.3159.3759.3710,314,140
25 Dec 202358.4859.7857.3059.1959.1913,068,669
22 Dec 202354.7459.5453.8757.2257.2217,491,819
21 Dec 202353.3756.2553.3755.0455.049,525,585
20 Dec 202354.9655.3053.5653.7053.705,280,075
19 Dec 202354.0955.8854.0155.0055.006,496,817
18 Dec 202356.5656.9954.1654.4154.419,553,779
15 Dec 202356.7959.2656.3356.7856.789,512,970
14 Dec 202358.6159.1156.2056.4856.487,399,663
13 Dec 202360.7860.7857.7757.9357.937,464,507
12 Dec 202361.9862.8560.2860.4960.498,417,673
11 Dec 202364.0064.0061.6062.5462.549,533,440
08 Dec 202366.2066.4863.0064.5564.5512,287,700
07 Dec 202365.0066.2863.1065.0865.089,709,797
06 Dec 202361.8867.9561.1665.0065.0014,966,448
05 Dec 202362.0164.5161.4161.8361.839,395,688
04 Dec 202362.3762.6561.3061.7561.755,298,819
01 Dec 202364.5464.6562.0762.7862.787,126,947
30 Nov 202366.5867.0064.4464.6064.605,490,978
29 Nov 202368.6069.3066.7466.9766.973,854,656
28 Nov 202369.4569.5567.9069.0769.073,162,421
27 Nov 202371.3571.3968.6669.0369.034,149,197
24 Nov 202372.8972.9671.3271.6471.643,379,852
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...