Shenzhen Dynanonic Co., Ltd (300769.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
20 Sept 2023 - 20 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Sept 2024 | 25.94 | 23.18 | 22.32 | 22.47 | 22.47 | 9,685,769 |
| 19 Sept 2024 | 23.06 | 23.66 | 22.36 | 23.19 | 23.19 | 10,591,430 |
| 18 Sept 2024 | 23.66 | 23.66 | 22.42 | 22.81 | 22.81 | 10,426,470 |
| 13 Sept 2024 | 25.94 | 26.13 | 23.70 | 23.75 | 23.75 | 18,408,262 |
| 12 Sept 2024 | 25.67 | 26.23 | 25.40 | 25.77 | 25.77 | 18,398,890 |
| 11 Sept 2024 | 23.73 | 26.73 | 23.67 | 25.92 | 25.92 | 29,023,806 |
| 10 Sept 2024 | 23.97 | 24.10 | 23.23 | 23.54 | 23.54 | 5,651,429 |
| 09 Sept 2024 | 23.90 | 24.30 | 23.58 | 23.83 | 23.83 | 6,038,242 |
| 06 Sept 2024 | 24.66 | 24.79 | 23.91 | 23.95 | 23.95 | 6,776,181 |
| 05 Sept 2024 | 24.50 | 25.53 | 24.50 | 24.72 | 24.72 | 10,085,153 |
| 04 Sept 2024 | 24.18 | 25.26 | 24.18 | 24.73 | 24.73 | 15,679,463 |
| 03 Sept 2024 | 23.41 | 25.25 | 23.10 | 24.44 | 24.44 | 15,116,155 |
| 02 Sept 2024 | 23.87 | 24.20 | 23.37 | 23.39 | 23.39 | 9,197,954 |
| 30 Aug 2024 | 23.06 | 24.60 | 22.92 | 24.05 | 24.05 | 15,802,545 |
| 29 Aug 2024 | 22.55 | 23.35 | 22.26 | 23.13 | 23.13 | 12,369,492 |
| 28 Aug 2024 | 22.61 | 22.84 | 22.31 | 22.62 | 22.62 | 5,264,636 |
| 27 Aug 2024 | 23.32 | 23.52 | 22.59 | 22.75 | 22.75 | 8,835,586 |
| 26 Aug 2024 | 22.87 | 24.67 | 22.87 | 23.49 | 23.49 | 15,475,560 |
| 23 Aug 2024 | 23.22 | 23.55 | 22.83 | 22.85 | 22.85 | 6,728,400 |
| 22 Aug 2024 | 24.03 | 24.32 | 23.26 | 23.26 | 23.26 | 9,478,100 |
| 21 Aug 2024 | 23.68 | 24.83 | 23.41 | 24.07 | 24.07 | 12,293,482 |
| 20 Aug 2024 | 24.26 | 24.80 | 23.64 | 23.67 | 23.67 | 6,616,103 |
| 19 Aug 2024 | 24.20 | 24.60 | 23.90 | 24.19 | 24.19 | 4,476,236 |
| 16 Aug 2024 | 24.90 | 25.03 | 24.25 | 24.29 | 24.29 | 5,444,568 |
| 15 Aug 2024 | 24.47 | 25.19 | 24.16 | 24.90 | 24.90 | 6,606,242 |
| 14 Aug 2024 | 25.09 | 25.45 | 24.51 | 24.55 | 24.55 | 5,734,007 |
| 13 Aug 2024 | 24.48 | 25.50 | 24.20 | 25.20 | 25.20 | 8,304,255 |
| 12 Aug 2024 | 25.36 | 25.66 | 24.42 | 24.57 | 24.57 | 6,851,670 |
| 09 Aug 2024 | 26.15 | 26.24 | 25.11 | 25.12 | 25.12 | 7,030,871 |
| 08 Aug 2024 | 25.90 | 26.19 | 25.41 | 25.74 | 25.74 | 6,572,693 |
| 07 Aug 2024 | 26.42 | 26.44 | 25.82 | 26.05 | 26.05 | 7,708,564 |
| 06 Aug 2024 | 26.34 | 27.07 | 26.00 | 26.38 | 26.38 | 9,184,173 |
| 05 Aug 2024 | 26.57 | 28.06 | 25.85 | 25.93 | 25.93 | 9,857,066 |
| 02 Aug 2024 | 27.10 | 27.41 | 26.72 | 26.77 | 26.77 | 5,019,891 |
| 01 Aug 2024 | 27.56 | 27.76 | 26.89 | 27.10 | 27.10 | 6,255,522 |
| 31 July 2024 | 25.84 | 27.56 | 25.41 | 27.56 | 27.56 | 9,916,572 |
| 30 July 2024 | 25.85 | 26.08 | 25.60 | 25.80 | 25.80 | 5,015,283 |
| 29 July 2024 | 26.85 | 26.89 | 25.88 | 26.01 | 26.01 | 5,711,629 |
| 26 July 2024 | 26.44 | 27.40 | 26.41 | 26.77 | 26.77 | 7,044,648 |
| 25 July 2024 | 25.90 | 27.28 | 25.79 | 26.44 | 26.44 | 7,985,024 |
| 24 July 2024 | 26.59 | 26.92 | 25.95 | 26.06 | 26.06 | 5,703,212 |
| 23 July 2024 | 27.61 | 28.12 | 26.74 | 26.77 | 26.77 | 6,493,516 |
| 22 July 2024 | 27.87 | 28.39 | 27.38 | 27.65 | 27.65 | 5,806,393 |
| 19 July 2024 | 27.50 | 28.20 | 27.30 | 27.91 | 27.91 | 5,144,037 |
| 18 July 2024 | 27.73 | 27.97 | 27.06 | 27.70 | 27.70 | 5,995,439 |
| 17 July 2024 | 27.69 | 28.45 | 27.50 | 27.99 | 27.99 | 6,262,177 |
| 16 July 2024 | 27.39 | 27.99 | 27.19 | 27.79 | 27.79 | 4,408,632 |
| 15 July 2024 | 28.03 | 28.10 | 27.36 | 27.52 | 27.52 | 5,055,738 |
| 12 July 2024 | 27.90 | 28.78 | 27.88 | 28.21 | 28.21 | 7,602,812 |
| 11 July 2024 | 26.83 | 28.16 | 26.83 | 28.00 | 28.00 | 10,537,680 |
| 10 July 2024 | 26.00 | 27.40 | 25.90 | 26.33 | 26.33 | 7,873,071 |
| 09 July 2024 | 26.53 | 26.65 | 25.70 | 26.28 | 26.28 | 7,524,757 |
| 08 July 2024 | 27.40 | 27.40 | 26.40 | 26.55 | 26.55 | 5,660,412 |
| 05 July 2024 | 27.40 | 27.67 | 26.90 | 27.50 | 27.50 | 5,930,869 |
| 04 July 2024 | 28.27 | 28.74 | 27.45 | 27.45 | 27.45 | 6,371,216 |
| 03 July 2024 | 28.00 | 29.15 | 27.93 | 28.35 | 28.35 | 9,679,707 |
| 02 July 2024 | 27.89 | 28.41 | 27.52 | 27.79 | 27.79 | 6,260,779 |
| 01 July 2024 | 28.13 | 28.45 | 27.54 | 27.80 | 27.80 | 6,861,248 |
| 28 June 2024 | 28.45 | 29.14 | 28.08 | 28.20 | 28.20 | 6,425,637 |
| 27 June 2024 | 29.33 | 29.47 | 28.50 | 28.60 | 28.60 | 6,711,346 |
| 26 June 2024 | 27.57 | 30.12 | 27.21 | 29.62 | 29.62 | 11,856,450 |
| 25 June 2024 | 28.31 | 28.31 | 27.42 | 27.55 | 27.55 | 6,407,772 |
| 24 June 2024 | 29.11 | 29.28 | 28.03 | 28.17 | 28.17 | 7,616,534 |
| 21 June 2024 | 30.66 | 30.66 | 29.46 | 29.57 | 29.57 | 7,223,066 |
| 20 June 2024 | 31.28 | 31.50 | 30.30 | 30.35 | 30.35 | 5,791,554 |
| 19 June 2024 | 32.33 | 32.55 | 31.37 | 31.54 | 31.54 | 5,753,984 |
| 18 June 2024 | 32.50 | 32.74 | 32.17 | 32.37 | 32.37 | 4,860,076 |
| 17 June 2024 | 31.85 | 33.38 | 31.61 | 32.59 | 32.59 | 7,690,153 |
| 14 June 2024 | 32.44 | 32.45 | 31.76 | 32.10 | 32.10 | 6,212,859 |
| 13 June 2024 | 33.04 | 33.29 | 32.40 | 32.40 | 32.40 | 4,833,465 |
| 12 June 2024 | 32.83 | 33.09 | 32.50 | 33.00 | 33.00 | 3,879,127 |
| 11 June 2024 | 32.09 | 33.08 | 31.42 | 32.99 | 32.99 | 6,242,456 |
| 07 June 2024 | 32.71 | 33.03 | 32.01 | 32.08 | 32.08 | 6,572,288 |
| 06 June 2024 | 34.03 | 34.20 | 32.38 | 32.48 | 32.48 | 8,231,482 |
| 05 June 2024 | 33.69 | 35.25 | 33.69 | 33.88 | 33.88 | 9,051,853 |
| 04 June 2024 | 33.70 | 34.35 | 33.28 | 33.85 | 33.85 | 6,906,876 |
| 03 June 2024 | 33.77 | 34.00 | 33.03 | 34.00 | 34.00 | 5,527,972 |
| 31 May 2024 | 34.11 | 34.77 | 33.96 | 34.03 | 34.03 | 5,266,212 |
| 30 May 2024 | 35.00 | 35.28 | 34.00 | 34.14 | 34.14 | 7,014,961 |
| 29 May 2024 | 35.67 | 37.44 | 34.56 | 34.92 | 34.92 | 13,801,227 |
| 28 May 2024 | 33.80 | 34.10 | 33.37 | 33.50 | 33.50 | 3,903,353 |
| 27 May 2024 | 34.39 | 34.65 | 32.91 | 33.88 | 33.88 | 5,919,250 |
| 24 May 2024 | 34.99 | 35.35 | 34.12 | 34.15 | 34.15 | 5,644,053 |
| 23 May 2024 | 36.30 | 36.35 | 35.04 | 35.12 | 35.12 | 7,407,268 |
| 22 May 2024 | 35.59 | 36.88 | 35.50 | 36.69 | 36.69 | 8,508,881 |
| 21 May 2024 | 36.30 | 36.45 | 35.42 | 35.63 | 35.63 | 4,858,811 |
| 20 May 2024 | 36.90 | 37.22 | 36.18 | 36.42 | 36.42 | 6,241,830 |
| 17 May 2024 | 35.83 | 36.79 | 35.00 | 36.71 | 36.71 | 7,268,627 |
| 16 May 2024 | 36.26 | 36.47 | 35.57 | 35.83 | 35.83 | 5,897,702 |
| 15 May 2024 | 36.15 | 36.72 | 35.70 | 35.86 | 35.86 | 4,827,226 |
| 14 May 2024 | 36.50 | 36.90 | 35.82 | 36.16 | 36.16 | 6,241,115 |
| 13 May 2024 | 37.70 | 37.76 | 36.42 | 36.71 | 36.71 | 10,095,563 |
| 10 May 2024 | 40.11 | 40.33 | 38.00 | 38.06 | 38.06 | 13,822,749 |
| 09 May 2024 | 41.00 | 42.39 | 39.71 | 39.81 | 39.81 | 23,599,931 |
| 08 May 2024 | 38.30 | 38.52 | 37.65 | 37.75 | 37.75 | 8,817,858 |
| 07 May 2024 | 37.90 | 38.96 | 37.51 | 38.35 | 38.35 | 11,296,380 |
| 06 May 2024 | 37.20 | 38.65 | 37.11 | 38.01 | 38.01 | 15,496,934 |
| 30 Apr 2024 | 36.10 | 36.88 | 35.78 | 36.10 | 36.10 | 12,768,846 |
| 29 Apr 2024 | 32.40 | 37.89 | 32.40 | 36.58 | 36.58 | 26,282,706 |
| 26 Apr 2024 | 30.28 | 31.98 | 30.15 | 31.88 | 31.88 | 12,698,974 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.