Shenzhen Dynanonic Co., Ltd (300769.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 33.19 | 31.29 | 30.01 | 30.57 | 30.57 | 10,247,384 |
| 24 Apr 2024 | 30.70 | 30.99 | 30.00 | 30.56 | 30.56 | 11,752,547 |
| 23 Apr 2024 | 31.64 | 31.99 | 31.29 | 31.30 | 31.30 | 6,957,859 |
| 22 Apr 2024 | 32.33 | 32.63 | 31.23 | 31.35 | 31.35 | 10,016,299 |
| 19 Apr 2024 | 33.19 | 33.50 | 32.32 | 32.41 | 32.41 | 9,849,634 |
| 18 Apr 2024 | 34.12 | 34.57 | 32.88 | 33.76 | 33.76 | 11,809,103 |
| 17 Apr 2024 | 33.66 | 34.66 | 33.41 | 34.09 | 34.09 | 12,133,745 |
| 16 Apr 2024 | 36.20 | 36.20 | 33.04 | 33.06 | 33.06 | 13,769,498 |
| 15 Apr 2024 | 36.99 | 38.98 | 35.35 | 36.35 | 36.35 | 16,029,211 |
| 12 Apr 2024 | 39.20 | 39.35 | 37.27 | 37.30 | 37.30 | 13,968,200 |
| 11 Apr 2024 | 39.53 | 41.11 | 38.38 | 39.58 | 39.58 | 14,386,399 |
| 10 Apr 2024 | 41.90 | 42.99 | 40.18 | 40.57 | 40.57 | 17,649,554 |
| 09 Apr 2024 | 38.35 | 42.00 | 38.35 | 41.26 | 41.26 | 20,929,884 |
| 08 Apr 2024 | 40.13 | 41.07 | 38.46 | 38.48 | 38.48 | 11,439,196 |
| 03 Apr 2024 | 40.30 | 41.99 | 39.88 | 40.33 | 40.33 | 13,959,263 |
| 02 Apr 2024 | 39.80 | 41.47 | 39.10 | 40.85 | 40.85 | 17,059,352 |
| 01 Apr 2024 | 38.60 | 40.10 | 38.60 | 39.68 | 39.68 | 11,051,706 |
| 29 Mar 2024 | 37.88 | 39.55 | 37.84 | 38.18 | 38.18 | 7,756,652 |
| 28 Mar 2024 | 37.70 | 38.70 | 37.37 | 37.86 | 37.86 | 10,051,841 |
| 27 Mar 2024 | 40.55 | 40.65 | 37.70 | 37.77 | 37.77 | 11,036,694 |
| 26 Mar 2024 | 38.50 | 41.66 | 38.50 | 40.73 | 40.73 | 16,965,512 |
| 25 Mar 2024 | 40.23 | 40.67 | 38.60 | 38.63 | 38.63 | 12,335,003 |
| 22 Mar 2024 | 43.09 | 43.26 | 40.88 | 40.88 | 40.88 | 12,023,925 |
| 21 Mar 2024 | 44.13 | 44.44 | 43.18 | 43.49 | 43.49 | 7,852,237 |
| 20 Mar 2024 | 43.68 | 44.56 | 43.45 | 43.91 | 43.91 | 7,459,856 |
| 19 Mar 2024 | 44.89 | 45.05 | 43.66 | 43.67 | 43.67 | 9,725,367 |
| 18 Mar 2024 | 44.58 | 45.54 | 43.89 | 44.90 | 44.90 | 16,257,882 |
| 15 Mar 2024 | 43.95 | 44.11 | 42.11 | 43.50 | 43.50 | 11,857,263 |
| 14 Mar 2024 | 44.88 | 45.37 | 43.10 | 43.77 | 43.77 | 11,703,012 |
| 13 Mar 2024 | 44.86 | 46.56 | 43.99 | 45.17 | 45.17 | 13,693,481 |
| 12 Mar 2024 | 46.55 | 46.79 | 45.00 | 45.31 | 45.31 | 20,161,651 |
| 11 Mar 2024 | 41.01 | 46.89 | 41.01 | 46.60 | 46.60 | 30,233,449 |
| 08 Mar 2024 | 39.84 | 41.00 | 39.00 | 39.97 | 39.97 | 8,213,520 |
| 07 Mar 2024 | 41.45 | 41.67 | 39.62 | 39.67 | 39.67 | 8,120,358 |
| 06 Mar 2024 | 40.19 | 42.29 | 40.00 | 41.35 | 41.35 | 8,973,005 |
| 05 Mar 2024 | 41.80 | 41.86 | 40.70 | 40.88 | 40.88 | 9,370,312 |
| 04 Mar 2024 | 43.25 | 43.99 | 42.02 | 42.38 | 42.38 | 10,105,075 |
| 01 Mar 2024 | 43.00 | 43.74 | 42.30 | 43.30 | 43.30 | 12,246,482 |
| 29 Feb 2024 | 39.99 | 43.62 | 39.91 | 42.83 | 42.83 | 16,203,293 |
| 28 Feb 2024 | 43.32 | 45.44 | 40.68 | 40.68 | 40.68 | 17,398,708 |
| 27 Feb 2024 | 41.79 | 43.00 | 41.30 | 42.98 | 42.98 | 9,779,335 |
| 26 Feb 2024 | 41.51 | 42.85 | 41.03 | 41.82 | 41.82 | 11,047,159 |
| 23 Feb 2024 | 40.70 | 41.68 | 40.29 | 41.52 | 41.52 | 11,551,024 |
| 22 Feb 2024 | 39.15 | 40.66 | 39.15 | 40.47 | 40.47 | 9,899,407 |
| 21 Feb 2024 | 38.00 | 41.22 | 37.71 | 39.75 | 39.75 | 16,076,552 |
| 20 Feb 2024 | 37.61 | 38.73 | 36.80 | 38.55 | 38.55 | 10,742,040 |
| 19 Feb 2024 | 36.98 | 38.10 | 36.66 | 37.79 | 37.79 | 15,196,902 |
| 08 Feb 2024 | 34.93 | 37.48 | 33.62 | 37.30 | 37.30 | 23,405,090 |
| 07 Feb 2024 | 36.02 | 38.12 | 33.78 | 34.32 | 34.32 | 22,694,293 |
| 06 Feb 2024 | 33.90 | 37.18 | 33.30 | 36.21 | 36.21 | 18,532,460 |
| 05 Feb 2024 | 37.88 | 38.40 | 33.20 | 34.66 | 34.66 | 17,341,024 |
| 02 Feb 2024 | 40.36 | 40.94 | 36.80 | 38.27 | 38.27 | 14,123,169 |
| 01 Feb 2024 | 40.52 | 41.78 | 39.96 | 40.14 | 40.14 | 16,018,753 |
| 31 Jan 2024 | 43.57 | 45.49 | 41.53 | 41.54 | 41.54 | 14,144,626 |
| 30 Jan 2024 | 44.69 | 45.33 | 43.13 | 43.26 | 43.26 | 9,019,988 |
| 29 Jan 2024 | 47.40 | 47.77 | 44.71 | 44.71 | 44.71 | 11,404,985 |
| 26 Jan 2024 | 49.51 | 50.17 | 47.20 | 47.23 | 47.23 | 12,530,916 |
| 25 Jan 2024 | 48.71 | 50.00 | 47.51 | 49.85 | 49.85 | 11,512,119 |
| 24 Jan 2024 | 50.13 | 50.70 | 47.19 | 49.14 | 49.14 | 14,578,479 |
| 23 Jan 2024 | 49.73 | 51.39 | 49.02 | 49.85 | 49.85 | 11,758,793 |
| 22 Jan 2024 | 53.53 | 53.70 | 49.00 | 50.01 | 50.01 | 17,963,379 |
| 19 Jan 2024 | 56.39 | 58.47 | 54.23 | 54.34 | 54.34 | 12,983,045 |
| 18 Jan 2024 | 54.83 | 57.27 | 54.32 | 56.90 | 56.90 | 14,175,441 |
| 17 Jan 2024 | 57.80 | 57.88 | 54.92 | 55.23 | 55.23 | 10,030,174 |
| 16 Jan 2024 | 56.94 | 59.38 | 56.35 | 57.90 | 57.90 | 13,914,343 |
| 15 Jan 2024 | 59.00 | 59.97 | 56.78 | 57.16 | 57.16 | 14,670,874 |
| 12 Jan 2024 | 60.29 | 61.62 | 59.53 | 60.20 | 60.20 | 18,306,317 |
| 11 Jan 2024 | 53.75 | 62.62 | 53.09 | 60.25 | 60.25 | 23,310,683 |
| 10 Jan 2024 | 53.20 | 55.58 | 52.56 | 53.58 | 53.58 | 9,714,737 |
| 09 Jan 2024 | 53.40 | 55.27 | 51.70 | 53.58 | 53.58 | 9,894,207 |
| 08 Jan 2024 | 54.76 | 56.00 | 53.24 | 53.33 | 53.33 | 7,756,184 |
| 05 Jan 2024 | 56.14 | 57.34 | 54.36 | 54.84 | 54.84 | 9,761,596 |
| 04 Jan 2024 | 58.21 | 58.50 | 56.11 | 56.18 | 56.18 | 9,416,902 |
| 03 Jan 2024 | 58.60 | 59.41 | 58.19 | 58.85 | 58.85 | 8,156,064 |
| 02 Jan 2024 | 61.28 | 61.37 | 58.42 | 58.48 | 58.48 | 10,809,652 |
| 29 Dec 2023 | 61.80 | 62.38 | 60.70 | 61.03 | 61.03 | 12,775,199 |
| 28 Dec 2023 | 56.89 | 64.20 | 56.89 | 62.70 | 62.70 | 21,089,532 |
| 27 Dec 2023 | 59.38 | 59.60 | 56.95 | 57.76 | 57.76 | 11,633,689 |
| 26 Dec 2023 | 59.09 | 60.10 | 58.31 | 59.37 | 59.37 | 10,314,140 |
| 25 Dec 2023 | 58.48 | 59.78 | 57.30 | 59.19 | 59.19 | 13,068,669 |
| 22 Dec 2023 | 54.74 | 59.54 | 53.87 | 57.22 | 57.22 | 17,491,819 |
| 21 Dec 2023 | 53.37 | 56.25 | 53.37 | 55.04 | 55.04 | 9,525,585 |
| 20 Dec 2023 | 54.96 | 55.30 | 53.56 | 53.70 | 53.70 | 5,280,075 |
| 19 Dec 2023 | 54.09 | 55.88 | 54.01 | 55.00 | 55.00 | 6,496,817 |
| 18 Dec 2023 | 56.56 | 56.99 | 54.16 | 54.41 | 54.41 | 9,553,779 |
| 15 Dec 2023 | 56.79 | 59.26 | 56.33 | 56.78 | 56.78 | 9,512,970 |
| 14 Dec 2023 | 58.61 | 59.11 | 56.20 | 56.48 | 56.48 | 7,399,663 |
| 13 Dec 2023 | 60.78 | 60.78 | 57.77 | 57.93 | 57.93 | 7,464,507 |
| 12 Dec 2023 | 61.98 | 62.85 | 60.28 | 60.49 | 60.49 | 8,417,673 |
| 11 Dec 2023 | 64.00 | 64.00 | 61.60 | 62.54 | 62.54 | 9,533,440 |
| 08 Dec 2023 | 66.20 | 66.48 | 63.00 | 64.55 | 64.55 | 12,287,700 |
| 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 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.