Australia markets closed

Shenzhen Dynanonic Co., Ltd (300769.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
234.21-0.92 (-0.39%)
At close: 03:04PM CST
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 2022236.95238.30231.65234.21234.211,931,021
01 Dec 2022230.56242.00230.50235.13235.133,364,975
30 Nov 2022226.02229.78224.15226.19226.191,961,109
29 Nov 2022230.00230.99223.33226.00226.002,681,596
28 Nov 2022226.00231.50221.67229.85229.853,617,290
25 Nov 2022245.15246.89237.89238.18238.182,027,138
24 Nov 2022250.00253.70246.13246.73246.731,958,849
23 Nov 2022247.62254.45244.49250.30250.302,238,324
22 Nov 2022257.65258.97246.66247.62247.622,466,170
21 Nov 2022257.71262.50252.58257.42257.421,937,338
18 Nov 2022261.80265.79255.04258.02258.023,027,711
17 Nov 2022279.10281.40259.96266.99266.993,623,685
16 Nov 2022285.00288.48279.30281.50281.501,282,065
15 Nov 2022281.54289.00277.70286.80286.801,879,045
14 Nov 2022296.55300.70281.11283.95283.952,005,630
11 Nov 2022307.50309.15297.67299.55299.551,714,363
10 Nov 2022307.00309.37292.12295.15295.152,018,708
09 Nov 2022313.24318.78310.00310.16310.161,143,420
08 Nov 2022310.39322.88308.39313.14313.143,211,668
07 Nov 2022291.00317.50289.17315.20315.204,688,817
04 Nov 2022274.09295.00274.08291.83291.833,525,557
03 Nov 2022272.50283.98271.00274.05274.052,115,894
02 Nov 2022264.42275.99263.55273.29273.292,061,580
01 Nov 2022260.00267.27250.53266.80266.802,308,775
31 Oct 2022257.00270.47255.69258.00258.002,873,524
28 Oct 2022274.90275.53258.00258.01258.012,838,140
27 Oct 2022282.10291.99277.00277.05277.051,813,216
26 Oct 2022286.00286.50280.00282.09282.091,600,610
25 Oct 2022281.02291.00277.00283.80283.801,966,129
24 Oct 2022285.33291.88278.88284.67284.672,177,244
21 Oct 2022283.52286.30276.90281.90281.902,016,659
20 Oct 2022289.10292.75276.01288.97288.972,892,717
19 Oct 2022284.22297.56282.30292.86292.863,461,321
18 Oct 2022282.01290.50282.00283.54283.541,586,242
17 Oct 2022285.00291.60276.06281.30281.301,657,695
14 Oct 2022287.61290.00271.00287.40287.402,283,532
13 Oct 2022286.00294.98282.00284.00284.002,401,620
12 Oct 2022283.00294.61274.00286.00286.003,353,977
11 Oct 2022274.00281.50271.57276.55276.551,287,523
10 Oct 2022280.00281.80270.00271.56271.561,693,267
30 Sept 2022290.10290.10278.80281.80281.801,376,664
29 Sept 2022292.00293.80279.10289.00289.001,944,441
28 Sept 2022304.01305.00288.00289.81289.811,661,578
27 Sept 2022310.00311.57299.01304.10304.101,672,159
26 Sept 2022296.00312.50293.50308.00308.002,063,255
23 Sept 2022301.00306.80292.04298.27298.271,781,643
22 Sept 2022300.03307.49293.00303.66303.661,372,154
21 Sept 2022310.90312.00302.01302.15302.151,550,989
20 Sept 2022301.00319.30300.68309.86309.862,336,642
19 Sept 2022303.01304.93295.15297.48297.481,638,150
16 Sept 2022305.01311.36301.66304.24304.241,644,355
15 Sept 2022323.50325.10303.33306.50306.502,082,552
14 Sept 2022325.41329.99319.01322.35322.351,820,564
13 Sept 2022330.00335.80325.17331.45331.452,019,186
09 Sept 2022315.98327.60313.70326.70326.702,751,736
08 Sept 2022321.22321.25313.10315.00315.001,639,735
07 Sept 2022310.00325.99308.21321.22321.222,570,321
06 Sept 2022309.02313.85299.30313.30313.302,767,311
05 Sept 2022313.00313.00302.22308.80308.803,009,101
02 Sept 2022321.01322.48311.43313.54313.542,051,448
01 Sept 2022322.99332.55318.33319.72319.722,000,418
31 Aug 2022331.90339.55319.80320.50320.502,470,698
30 Aug 2022337.14340.50330.13333.68333.681,841,970
29 Aug 2022331.38354.88331.38338.00338.003,300,167
26 Aug 2022356.00357.99336.08336.80336.804,733,705
25 Aug 2022374.99375.50355.05363.33363.331,946,142
24 Aug 2022380.03384.89369.00371.70371.702,257,399
23 Aug 2022374.21390.58356.70384.90384.904,059,872
22 Aug 2022356.36375.00347.01374.21374.212,711,616
19 Aug 2022365.00365.00356.26356.30356.302,013,365
18 Aug 2022378.00384.00362.00362.74362.744,756,609
17 Aug 2022402.84402.84371.01379.45379.454,113,913
16 Aug 2022383.00409.38382.00402.15402.152,803,470
15 Aug 2022383.51396.85381.01384.80384.801,841,076
12 Aug 2022381.00392.00378.53388.78388.781,734,438
11 Aug 2022388.81389.50367.98382.29382.292,380,185
10 Aug 2022390.93396.50380.50383.66383.661,806,447
09 Aug 2022402.00407.00391.68392.00392.002,173,905
08 Aug 2022399.96405.12390.09403.48403.483,108,984
05 Aug 2022381.99406.89376.12393.33393.334,232,859
04 Aug 2022368.00380.00368.00377.80377.804,664,253
03 Aug 2022378.00381.96351.11352.83352.833,307,326
02 Aug 2022370.07379.58366.00373.97373.972,925,775
01 Aug 2022358.40377.61350.50374.58374.583,274,635
29 July 2022356.49363.00350.00358.38358.381,847,129
28 July 2022367.44368.24349.00356.73356.732,897,784
27 July 2022371.69374.19363.20364.94364.941,761,423
26 July 2022360.57378.19355.76373.50373.502,246,283
25 July 2022360.05376.60359.00360.55360.552,464,145
22 July 2022384.44388.28360.03365.08365.083,229,072
21 July 2022368.00397.77365.01378.25378.253,969,370
20 July 2022372.00375.43363.17364.00364.002,353,233
19 July 2022379.15379.30366.00370.50370.502,564,628
18 July 2022382.29384.99369.96379.01379.012,737,175
15 July 2022395.10400.70380.00382.30382.302,546,581
14 July 2022381.81395.00380.60392.90392.902,398,982
13 July 2022377.33385.98368.01384.58384.582,541,370
12 July 2022387.69398.00366.80373.58373.583,516,014
11 July 2022398.98398.98376.48386.13386.133,054,049
08 July 2022414.05415.76390.60399.23399.233,636,528
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...