Australia markets open in 1 hour 16 minutes

Shenzhen Dynanonic Co., Ltd (300769.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
33.00+0.01 (+0.03%)
At close: 03:04PM CST
Time period:
13 June 2023 - 13 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
12 June 202432.7133.0932.5033.0033.003,948,227
11 June 2024------
07 June 202432.7133.0332.0132.0832.086,572,288
06 June 202434.0334.2032.3832.4832.488,231,482
05 June 202433.6935.2533.6933.8833.889,051,853
04 June 202433.7034.3533.2833.8533.856,906,876
03 June 202433.7734.0033.0334.0034.005,527,972
31 May 202434.1134.7733.9634.0334.035,266,212
30 May 202435.0035.2834.0034.1434.147,014,961
29 May 202435.6737.4434.5634.9234.9213,801,227
28 May 202433.8034.1033.3733.5033.503,903,353
27 May 202434.3934.6532.9133.8833.885,919,250
24 May 202434.9935.3534.1234.1534.155,644,053
23 May 202436.3036.3535.0435.1235.127,407,268
22 May 202435.5936.8835.5036.6936.698,508,881
21 May 202436.3036.4535.4235.6335.634,858,811
20 May 202436.9037.2236.1836.4236.426,241,830
17 May 202435.8336.7935.0036.7136.717,268,627
16 May 202436.2636.4735.5735.8335.835,897,702
15 May 202436.1536.7235.7035.8635.864,827,226
14 May 202436.5036.9035.8236.1636.166,241,115
13 May 202437.7037.7636.4236.7136.7110,095,563
10 May 202440.1140.3338.0038.0638.0613,822,749
09 May 202441.0042.3939.7139.8139.8123,599,931
08 May 202438.3038.5237.6537.7537.758,817,858
07 May 202437.9038.9637.5138.3538.3511,296,380
06 May 202437.2038.6537.1138.0138.0115,496,934
30 Apr 202436.1036.8835.7836.1036.1012,768,846
29 Apr 202432.4037.8932.4036.5836.5826,282,706
26 Apr 202430.2831.9830.1531.8831.8812,698,974
25 Apr 202430.4031.2930.0130.5730.5710,247,384
24 Apr 202430.7030.9930.0030.5630.5611,752,547
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...