Shenzhen Dynanonic Co., Ltd (300769.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
07 Dec 2022 - 07 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Dec 2023 | 65.00 | 66.28 | 63.10 | 65.08 | 65.08 | 9,709,797 |
| 06 Dec 2023 | 61.88 | 67.95 | 61.16 | 65.00 | 65.00 | 14,966,448 |
| 05 Dec 2023 | 62.01 | 64.51 | 61.41 | 61.83 | 61.83 | 9,395,688 |
| 04 Dec 2023 | 62.37 | 62.65 | 61.30 | 61.75 | 61.75 | 5,298,819 |
| 01 Dec 2023 | 64.54 | 64.65 | 62.07 | 62.78 | 62.78 | 7,126,947 |
| 30 Nov 2023 | 66.58 | 67.00 | 64.44 | 64.60 | 64.60 | 5,490,978 |
| 29 Nov 2023 | 68.60 | 69.30 | 66.74 | 66.97 | 66.97 | 3,854,656 |
| 28 Nov 2023 | 69.45 | 69.55 | 67.90 | 69.07 | 69.07 | 3,162,421 |
| 27 Nov 2023 | 71.35 | 71.39 | 68.66 | 69.03 | 69.03 | 4,149,197 |
| 24 Nov 2023 | 72.89 | 72.96 | 71.32 | 71.64 | 71.64 | 3,379,852 |
| 23 Nov 2023 | 73.56 | 74.17 | 72.10 | 72.74 | 72.74 | 2,935,033 |
| 22 Nov 2023 | 75.38 | 75.81 | 73.65 | 73.65 | 73.65 | 3,692,670 |
| 21 Nov 2023 | 77.40 | 79.15 | 75.77 | 75.81 | 75.81 | 4,578,368 |
| 20 Nov 2023 | 75.93 | 77.54 | 74.40 | 76.41 | 76.41 | 3,429,689 |
| 17 Nov 2023 | 75.15 | 76.14 | 75.01 | 75.90 | 75.90 | 2,789,641 |
| 16 Nov 2023 | 79.42 | 79.59 | 75.50 | 75.65 | 75.65 | 6,163,586 |
| 15 Nov 2023 | 79.49 | 81.30 | 78.88 | 79.82 | 79.82 | 6,747,134 |
| 14 Nov 2023 | 79.00 | 79.64 | 77.55 | 78.23 | 78.23 | 3,313,125 |
| 13 Nov 2023 | 79.50 | 80.39 | 77.88 | 79.08 | 79.08 | 2,970,025 |
| 10 Nov 2023 | 80.30 | 80.53 | 78.60 | 78.97 | 78.97 | 3,376,614 |
| 09 Nov 2023 | 81.01 | 81.64 | 79.81 | 80.52 | 80.52 | 3,458,728 |
| 08 Nov 2023 | 80.26 | 82.62 | 79.69 | 80.85 | 80.85 | 5,280,478 |
| 07 Nov 2023 | 80.09 | 81.11 | 78.61 | 80.26 | 80.26 | 4,631,365 |
| 06 Nov 2023 | 74.98 | 82.00 | 74.90 | 80.55 | 80.55 | 6,852,622 |
| 03 Nov 2023 | 74.18 | 75.67 | 73.35 | 75.00 | 75.00 | 3,570,919 |
| 02 Nov 2023 | 76.36 | 77.02 | 73.37 | 73.50 | 73.50 | 3,639,923 |
| 01 Nov 2023 | 79.00 | 79.50 | 76.04 | 76.11 | 76.11 | 3,754,540 |
| 31 Oct 2023 | 80.00 | 80.80 | 78.10 | 78.62 | 78.62 | 4,187,536 |
| 30 Oct 2023 | 77.96 | 82.13 | 77.08 | 80.99 | 80.99 | 8,036,258 |
| 27 Oct 2023 | 71.00 | 79.91 | 70.17 | 79.16 | 79.16 | 9,592,449 |
| 26 Oct 2023 | 70.82 | 71.50 | 69.05 | 71.33 | 71.33 | 5,079,838 |
| 25 Oct 2023 | 74.89 | 76.43 | 71.44 | 71.46 | 71.46 | 5,190,247 |
| 24 Oct 2023 | 74.51 | 76.71 | 73.26 | 74.40 | 74.40 | 3,910,235 |
| 23 Oct 2023 | 78.83 | 78.97 | 73.98 | 74.33 | 74.33 | 3,999,066 |
| 20 Oct 2023 | 77.63 | 80.48 | 76.88 | 78.80 | 78.80 | 5,279,767 |
| 19 Oct 2023 | 75.30 | 80.80 | 74.89 | 78.46 | 78.46 | 5,380,179 |
| 18 Oct 2023 | 78.00 | 78.45 | 76.08 | 76.31 | 76.31 | 3,918,072 |
| 17 Oct 2023 | 78.10 | 80.50 | 76.30 | 78.96 | 78.96 | 5,712,089 |
| 16 Oct 2023 | 79.13 | 80.40 | 76.37 | 77.19 | 77.19 | 4,681,828 |
| 13 Oct 2023 | 80.64 | 80.64 | 78.27 | 80.03 | 80.03 | 5,572,898 |
| 12 Oct 2023 | 74.60 | 82.66 | 74.60 | 81.09 | 81.09 | 9,663,529 |
| 11 Oct 2023 | 75.15 | 76.80 | 74.35 | 74.60 | 74.60 | 3,242,947 |
| 10 Oct 2023 | 75.63 | 77.39 | 75.00 | 75.05 | 75.05 | 3,032,137 |
| 09 Oct 2023 | 76.56 | 76.77 | 75.21 | 75.61 | 75.61 | 2,598,432 |
| 28 Sept 2023 | 76.52 | 77.61 | 75.47 | 76.56 | 76.56 | 2,946,650 |
| 27 Sept 2023 | 75.89 | 77.60 | 74.71 | 76.36 | 76.36 | 4,425,790 |
| 26 Sept 2023 | 77.96 | 78.04 | 75.36 | 75.43 | 75.43 | 4,045,629 |
| 25 Sept 2023 | 78.80 | 79.00 | 77.32 | 78.11 | 78.11 | 2,275,293 |
| 22 Sept 2023 | 78.20 | 79.08 | 77.52 | 78.80 | 78.80 | 3,516,777 |
| 21 Sept 2023 | 79.00 | 79.10 | 77.46 | 78.10 | 78.10 | 2,286,714 |
| 20 Sept 2023 | 80.20 | 80.20 | 78.54 | 78.80 | 78.80 | 2,568,958 |
| 19 Sept 2023 | 80.31 | 81.15 | 79.38 | 80.33 | 80.33 | 2,261,375 |
| 18 Sept 2023 | 79.82 | 82.88 | 79.82 | 80.69 | 80.69 | 4,197,730 |
| 15 Sept 2023 | 81.49 | 81.99 | 79.57 | 79.80 | 79.80 | 2,922,597 |
| 14 Sept 2023 | 82.71 | 83.16 | 80.80 | 81.39 | 81.39 | 3,013,568 |
| 13 Sept 2023 | 84.00 | 84.76 | 82.18 | 83.15 | 83.15 | 2,679,079 |
| 12 Sept 2023 | 84.47 | 86.11 | 83.01 | 84.20 | 84.20 | 3,551,737 |
| 11 Sept 2023 | 84.98 | 85.36 | 82.76 | 83.62 | 83.62 | 4,884,316 |
| 08 Sept 2023 | 89.01 | 89.80 | 83.50 | 85.16 | 85.16 | 6,586,467 |
| 07 Sept 2023 | 92.07 | 92.07 | 89.46 | 89.54 | 89.54 | 3,708,847 |
| 06 Sept 2023 | 91.80 | 92.92 | 91.03 | 92.52 | 92.52 | 2,375,381 |
| 05 Sept 2023 | 93.66 | 94.00 | 91.80 | 92.36 | 92.36 | 3,716,095 |
| 04 Sept 2023 | 94.36 | 96.37 | 92.50 | 93.59 | 93.59 | 5,199,165 |
| 01 Sept 2023 | 95.31 | 99.50 | 94.23 | 95.40 | 95.40 | 6,137,841 |
| 31 Aug 2023 | 94.00 | 96.15 | 92.16 | 93.79 | 93.79 | 4,995,422 |
| 30 Aug 2023 | 95.76 | 96.12 | 92.50 | 93.06 | 93.06 | 5,337,262 |
| 29 Aug 2023 | 96.26 | 99.39 | 95.35 | 96.16 | 96.16 | 5,063,396 |
| 28 Aug 2023 | 105.15 | 106.66 | 90.00 | 95.00 | 95.00 | 6,856,814 |
| 25 Aug 2023 | 98.79 | 102.41 | 97.02 | 99.98 | 99.98 | 4,252,634 |
| 24 Aug 2023 | 102.01 | 102.88 | 98.70 | 99.03 | 99.03 | 3,726,045 |
| 23 Aug 2023 | 106.49 | 106.99 | 100.40 | 100.93 | 100.93 | 4,309,264 |
| 22 Aug 2023 | 109.91 | 110.59 | 102.94 | 106.40 | 106.40 | 5,984,169 |
| 21 Aug 2023 | 110.40 | 111.97 | 108.68 | 109.53 | 109.53 | 2,520,301 |
| 18 Aug 2023 | 113.99 | 114.88 | 110.50 | 111.55 | 111.55 | 3,126,271 |
| 17 Aug 2023 | 117.98 | 119.97 | 112.48 | 113.45 | 113.45 | 3,690,263 |
| 16 Aug 2023 | 115.68 | 121.35 | 114.71 | 116.48 | 116.48 | 3,726,077 |
| 15 Aug 2023 | 117.00 | 123.48 | 114.69 | 116.55 | 116.55 | 4,530,585 |
| 14 Aug 2023 | 114.60 | 116.83 | 112.90 | 115.65 | 115.65 | 2,974,289 |
| 11 Aug 2023 | 118.66 | 120.00 | 115.90 | 115.90 | 115.90 | 2,257,939 |
| 10 Aug 2023 | 116.38 | 120.66 | 115.50 | 118.65 | 118.65 | 3,898,954 |
| 09 Aug 2023 | 115.48 | 117.50 | 115.02 | 116.50 | 116.50 | 1,856,122 |
| 08 Aug 2023 | 115.88 | 117.30 | 114.49 | 116.06 | 116.06 | 2,019,692 |
| 07 Aug 2023 | 115.00 | 118.90 | 114.72 | 116.14 | 116.14 | 3,008,526 |
| 04 Aug 2023 | 113.46 | 116.98 | 113.00 | 115.95 | 115.95 | 4,205,236 |
| 03 Aug 2023 | 109.44 | 115.96 | 109.44 | 113.89 | 113.89 | 5,255,682 |
| 02 Aug 2023 | 108.48 | 112.20 | 108.37 | 109.90 | 109.90 | 4,652,056 |
| 01 Aug 2023 | 109.56 | 113.80 | 108.01 | 109.21 | 109.21 | 4,623,561 |
| 31 July 2023 | 104.88 | 111.27 | 104.82 | 110.32 | 110.32 | 7,319,177 |
| 28 July 2023 | 103.12 | 106.16 | 102.47 | 104.92 | 104.92 | 3,894,535 |
| 27 July 2023 | 104.32 | 106.58 | 103.40 | 103.70 | 103.70 | 3,214,545 |
| 26 July 2023 | 103.89 | 106.33 | 102.90 | 103.88 | 103.88 | 3,777,824 |
| 25 July 2023 | 109.83 | 110.44 | 103.11 | 104.01 | 104.01 | 7,335,298 |
| 24 July 2023 | 110.50 | 110.69 | 106.95 | 108.41 | 108.41 | 4,053,092 |
| 21 July 2023 | 114.13 | 115.33 | 110.00 | 110.50 | 110.50 | 4,957,972 |
| 20 July 2023 | 116.98 | 119.00 | 114.35 | 114.53 | 114.53 | 3,822,849 |
| 19 July 2023 | 119.42 | 120.66 | 115.66 | 116.28 | 116.28 | 4,205,107 |
| 18 July 2023 | 120.49 | 120.49 | 115.70 | 119.38 | 119.38 | 8,022,583 |
| 17 July 2023 | 116.50 | 125.29 | 107.00 | 121.70 | 121.70 | 16,418,512 |
| 14 July 2023 | 130.11 | 132.90 | 128.50 | 131.88 | 131.88 | 7,365,121 |
| 13 July 2023 | 123.01 | 131.80 | 121.53 | 130.75 | 130.75 | 11,254,831 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.