Australia markets open in 8 hours 20 minutes

Shenzhen Dynanonic Co., Ltd (300769.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
65.08+0.08 (+0.12%)
At close: 03:04PM CST
Time period:
07 Dec 2022 - 07 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
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
23 Nov 202373.5674.1772.1072.7472.742,935,033
22 Nov 202375.3875.8173.6573.6573.653,692,670
21 Nov 202377.4079.1575.7775.8175.814,578,368
20 Nov 202375.9377.5474.4076.4176.413,429,689
17 Nov 202375.1576.1475.0175.9075.902,789,641
16 Nov 202379.4279.5975.5075.6575.656,163,586
15 Nov 202379.4981.3078.8879.8279.826,747,134
14 Nov 202379.0079.6477.5578.2378.233,313,125
13 Nov 202379.5080.3977.8879.0879.082,970,025
10 Nov 202380.3080.5378.6078.9778.973,376,614
09 Nov 202381.0181.6479.8180.5280.523,458,728
08 Nov 202380.2682.6279.6980.8580.855,280,478
07 Nov 202380.0981.1178.6180.2680.264,631,365
06 Nov 202374.9882.0074.9080.5580.556,852,622
03 Nov 202374.1875.6773.3575.0075.003,570,919
02 Nov 202376.3677.0273.3773.5073.503,639,923
01 Nov 202379.0079.5076.0476.1176.113,754,540
31 Oct 202380.0080.8078.1078.6278.624,187,536
30 Oct 202377.9682.1377.0880.9980.998,036,258
27 Oct 202371.0079.9170.1779.1679.169,592,449
26 Oct 202370.8271.5069.0571.3371.335,079,838
25 Oct 202374.8976.4371.4471.4671.465,190,247
24 Oct 202374.5176.7173.2674.4074.403,910,235
23 Oct 202378.8378.9773.9874.3374.333,999,066
20 Oct 202377.6380.4876.8878.8078.805,279,767
19 Oct 202375.3080.8074.8978.4678.465,380,179
18 Oct 202378.0078.4576.0876.3176.313,918,072
17 Oct 202378.1080.5076.3078.9678.965,712,089
16 Oct 202379.1380.4076.3777.1977.194,681,828
13 Oct 202380.6480.6478.2780.0380.035,572,898
12 Oct 202374.6082.6674.6081.0981.099,663,529
11 Oct 202375.1576.8074.3574.6074.603,242,947
10 Oct 202375.6377.3975.0075.0575.053,032,137
09 Oct 202376.5676.7775.2175.6175.612,598,432
28 Sept 202376.5277.6175.4776.5676.562,946,650
27 Sept 202375.8977.6074.7176.3676.364,425,790
26 Sept 202377.9678.0475.3675.4375.434,045,629
25 Sept 202378.8079.0077.3278.1178.112,275,293
22 Sept 202378.2079.0877.5278.8078.803,516,777
21 Sept 202379.0079.1077.4678.1078.102,286,714
20 Sept 202380.2080.2078.5478.8078.802,568,958
19 Sept 202380.3181.1579.3880.3380.332,261,375
18 Sept 202379.8282.8879.8280.6980.694,197,730
15 Sept 202381.4981.9979.5779.8079.802,922,597
14 Sept 202382.7183.1680.8081.3981.393,013,568
13 Sept 202384.0084.7682.1883.1583.152,679,079
12 Sept 202384.4786.1183.0184.2084.203,551,737
11 Sept 202384.9885.3682.7683.6283.624,884,316
08 Sept 202389.0189.8083.5085.1685.166,586,467
07 Sept 202392.0792.0789.4689.5489.543,708,847
06 Sept 202391.8092.9291.0392.5292.522,375,381
05 Sept 202393.6694.0091.8092.3692.363,716,095
04 Sept 202394.3696.3792.5093.5993.595,199,165
01 Sept 202395.3199.5094.2395.4095.406,137,841
31 Aug 202394.0096.1592.1693.7993.794,995,422
30 Aug 202395.7696.1292.5093.0693.065,337,262
29 Aug 202396.2699.3995.3596.1696.165,063,396
28 Aug 2023105.15106.6690.0095.0095.006,856,814
25 Aug 202398.79102.4197.0299.9899.984,252,634
24 Aug 2023102.01102.8898.7099.0399.033,726,045
23 Aug 2023106.49106.99100.40100.93100.934,309,264
22 Aug 2023109.91110.59102.94106.40106.405,984,169
21 Aug 2023110.40111.97108.68109.53109.532,520,301
18 Aug 2023113.99114.88110.50111.55111.553,126,271
17 Aug 2023117.98119.97112.48113.45113.453,690,263
16 Aug 2023115.68121.35114.71116.48116.483,726,077
15 Aug 2023117.00123.48114.69116.55116.554,530,585
14 Aug 2023114.60116.83112.90115.65115.652,974,289
11 Aug 2023118.66120.00115.90115.90115.902,257,939
10 Aug 2023116.38120.66115.50118.65118.653,898,954
09 Aug 2023115.48117.50115.02116.50116.501,856,122
08 Aug 2023115.88117.30114.49116.06116.062,019,692
07 Aug 2023115.00118.90114.72116.14116.143,008,526
04 Aug 2023113.46116.98113.00115.95115.954,205,236
03 Aug 2023109.44115.96109.44113.89113.895,255,682
02 Aug 2023108.48112.20108.37109.90109.904,652,056
01 Aug 2023109.56113.80108.01109.21109.214,623,561
31 July 2023104.88111.27104.82110.32110.327,319,177
28 July 2023103.12106.16102.47104.92104.923,894,535
27 July 2023104.32106.58103.40103.70103.703,214,545
26 July 2023103.89106.33102.90103.88103.883,777,824
25 July 2023109.83110.44103.11104.01104.017,335,298
24 July 2023110.50110.69106.95108.41108.414,053,092
21 July 2023114.13115.33110.00110.50110.504,957,972
20 July 2023116.98119.00114.35114.53114.533,822,849
19 July 2023119.42120.66115.66116.28116.284,205,107
18 July 2023120.49120.49115.70119.38119.388,022,583
17 July 2023116.50125.29107.00121.70121.7016,418,512
14 July 2023130.11132.90128.50131.88131.887,365,121
13 July 2023123.01131.80121.53130.75130.7511,254,831
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...