Australia markets close in 2 hours 21 minutes

Shenzhen Dynanonic Co., Ltd (300769.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
192.00+0.73 (+0.38%)
As of 10:36AM CST. Market open.
Time period:
30 Mar 2022 - 30 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
30 Mar 2023190.60192.86187.90192.02192.02969,120
29 Mar 2023------
28 Mar 2023195.99196.97191.40193.59193.591,481,040
27 Mar 2023195.04197.49193.61195.80195.802,039,943
24 Mar 2023197.01199.80195.05196.99196.991,859,929
23 Mar 2023194.90197.18193.54196.94196.941,849,619
22 Mar 2023195.54203.58194.30195.64195.643,834,969
21 Mar 2023193.10195.30189.09194.92194.923,069,716
20 Mar 2023190.90195.70186.25192.22192.224,010,143
17 Mar 2023203.00203.88196.00196.00196.002,845,710
16 Mar 2023204.41207.66202.31202.38202.381,257,811
15 Mar 2023205.99211.67205.60206.11206.111,461,536
14 Mar 2023205.98207.98199.12206.55206.552,995,897
13 Mar 2023214.00214.77206.96207.59207.592,487,809
10 Mar 2023222.15223.80215.51216.00216.002,006,659
09 Mar 2023217.00220.50215.00219.96219.961,002,427
08 Mar 2023219.00220.55216.68217.66217.66941,827
07 Mar 2023221.40223.29218.80219.43219.431,338,925
06 Mar 2023219.29223.44213.73222.80222.801,994,735
03 Mar 2023217.64219.95216.88218.93218.931,194,030
02 Mar 2023224.72225.69217.88218.18218.181,947,438
01 Mar 2023226.00226.00222.58224.70224.701,400,765
28 Feb 2023226.99227.00222.35226.44226.441,548,283
27 Feb 2023223.03228.00222.01226.40226.401,798,628
24 Feb 2023227.77227.95222.38223.03223.031,745,966
23 Feb 2023229.00233.85227.40227.99227.992,429,400
22 Feb 2023228.00228.88225.62228.60228.601,685,194
21 Feb 2023224.20232.30222.98229.38229.383,577,967
20 Feb 2023226.80226.90217.57224.30224.303,611,771
17 Feb 2023229.50231.49226.58227.23227.232,097,591
16 Feb 2023237.51239.19229.91231.50231.502,741,141
15 Feb 2023238.00240.95235.63237.50237.502,374,943
14 Feb 2023243.60245.97236.41240.00240.002,898,141
13 Feb 2023243.00247.37240.88241.71241.712,300,293
10 Feb 2023250.94252.45245.57246.17246.171,959,870
09 Feb 2023252.50254.42248.58250.88250.882,614,993
08 Feb 2023256.00258.08252.60253.12253.121,993,269
07 Feb 2023256.00258.81252.70255.09255.091,839,463
06 Feb 2023260.00261.00254.18257.00257.002,025,495
03 Feb 2023268.00270.50259.62262.17262.172,088,178
02 Feb 2023271.49272.87267.40268.47268.472,350,434
01 Feb 2023268.50272.78268.00271.50271.502,980,584
31 Jan 2023269.16272.50265.13268.58268.582,668,355
30 Jan 2023267.00275.43267.00268.90268.905,527,423
20 Jan 2023247.51257.50246.27253.40253.402,437,231
19 Jan 2023248.51251.38246.13248.22248.221,683,402
18 Jan 2023255.00255.00247.13248.90248.902,505,740
17 Jan 2023235.00256.67234.00252.80252.805,316,183
16 Jan 2023244.69244.69232.84236.99236.996,480,399
13 Jan 2023248.01258.00243.10251.98251.984,299,057
12 Jan 2023248.68255.80246.00247.57247.572,959,082
11 Jan 2023250.00254.68247.47248.70248.702,705,835
10 Jan 2023244.40254.61241.45251.10251.104,394,634
09 Jan 2023234.74249.99233.13244.40244.405,842,118
06 Jan 2023223.49236.66219.08232.22232.225,807,439
05 Jan 2023215.00226.51213.30225.81225.815,665,212
04 Jan 2023217.19221.48213.10214.88214.883,101,156
03 Jan 2023226.53226.59217.00220.50220.504,550,354
30 Dec 2022232.32239.98226.50229.59229.592,917,928
29 Dec 2022230.00238.82229.29231.37231.371,962,874
28 Dec 2022235.69235.90225.58231.94231.942,272,995
27 Dec 2022237.59240.50231.01236.02236.021,671,001
26 Dec 2022232.58240.98230.84237.58237.581,704,879
23 Dec 2022234.00239.56228.57231.07231.072,471,352
22 Dec 2022248.05248.85236.01238.50238.501,948,270
21 Dec 2022243.01250.59239.90246.58246.582,478,636
20 Dec 2022249.10251.85241.24243.70243.703,462,958
19 Dec 2022250.72259.84247.01251.04251.042,136,009
16 Dec 2022255.00257.50248.27249.99249.991,660,216
15 Dec 2022252.35256.70249.66256.69256.692,075,338
14 Dec 2022256.11258.60250.66251.59251.591,690,001
13 Dec 2022260.01261.37254.74256.00256.001,954,480
12 Dec 2022264.03267.91256.78260.00260.002,667,612
09 Dec 2022266.49272.33263.00265.56265.564,134,768
08 Dec 2022258.96269.49256.56266.78266.783,526,109
07 Dec 2022233.95263.49232.01260.00260.005,824,935
06 Dec 2022227.00236.80224.45234.86234.862,970,878
05 Dec 2022234.20236.00226.01227.75227.752,702,893
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...