Dalian Zhiyun Automation Co., Ltd. (SHE:300097)
China
· Delayed Price · Currency is CNY 8.02
-0.24 (-2.91%)
Mar 11, 2026, 1:15 PM CST
Dalian Zhiyun Automation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 8.20 | 8.33 | 8.20 | 8.26 | - | 0.73% | 4,346,200 |
| Mar 9, 2026 | 8.03 | 8.24 | 7.96 | 8.20 | 8.20 | 0.37% | 7,357,300 |
| Mar 6, 2026 | 8.20 | 8.35 | 8.12 | 8.17 | 8.17 | -0.61% | 6,745,400 |
| Mar 5, 2026 | 8.22 | 8.32 | 8.09 | 8.22 | 8.22 | 1.36% | 5,696,100 |
| Mar 4, 2026 | 7.82 | 8.17 | 7.61 | 8.11 | 8.11 | 2.66% | 8,270,962 |
| Mar 3, 2026 | 8.45 | 8.45 | 7.88 | 7.90 | 7.90 | -5.62% | 11,366,840 |
| Mar 2, 2026 | 8.55 | 8.65 | 8.34 | 8.37 | 8.37 | -3.35% | 7,437,500 |
| Feb 27, 2026 | 8.71 | 8.78 | 8.61 | 8.66 | 8.66 | -0.69% | 5,194,880 |
| Feb 26, 2026 | 8.74 | 8.75 | 8.50 | 8.72 | 8.72 | 0.23% | 6,514,080 |
| Feb 25, 2026 | 8.55 | 8.84 | 8.54 | 8.70 | 8.70 | 1.75% | 6,752,100 |
| Feb 24, 2026 | 8.63 | 8.72 | 8.53 | 8.55 | 8.55 | -0.47% | 6,698,600 |
| Feb 13, 2026 | 8.19 | 8.68 | 8.19 | 8.59 | 8.59 | 4.88% | 9,557,500 |
| Feb 12, 2026 | 8.20 | 8.24 | 8.09 | 8.19 | 8.19 | -0.12% | 4,452,800 |
| Feb 11, 2026 | 7.98 | 8.24 | 7.96 | 8.20 | 8.20 | 2.12% | 6,364,100 |
| Feb 10, 2026 | 8.20 | 8.22 | 8.01 | 8.03 | 8.03 | -1.47% | 6,144,300 |
| Feb 9, 2026 | 8.00 | 8.23 | 8.00 | 8.15 | 8.15 | 2.39% | 7,331,580 |
| Feb 6, 2026 | 7.88 | 8.10 | 7.87 | 7.96 | 7.96 | 0.63% | 5,954,600 |
| Feb 5, 2026 | 7.87 | 8.00 | 7.75 | 7.91 | 7.91 | 1.28% | 5,705,900 |
| Feb 4, 2026 | 7.71 | 8.03 | 7.71 | 7.81 | 7.81 | 1.43% | 8,226,100 |
| Feb 3, 2026 | 7.75 | 7.83 | 7.62 | 7.70 | 7.70 | 2.12% | 6,100,600 |
| Feb 2, 2026 | 7.65 | 7.78 | 7.48 | 7.54 | 7.54 | -1.82% | 5,436,800 |
| Jan 30, 2026 | 7.27 | 7.71 | 7.27 | 7.68 | 7.68 | 4.63% | 7,932,305 |
| Jan 29, 2026 | 7.40 | 7.55 | 7.20 | 7.34 | 7.34 | -2.13% | 8,795,780 |
| Jan 28, 2026 | 7.76 | 7.84 | 7.48 | 7.50 | 7.50 | -3.97% | 10,067,900 |
| Jan 27, 2026 | 7.86 | 7.89 | 7.61 | 7.81 | 7.81 | -0.64% | 8,263,020 |
| Jan 26, 2026 | 7.78 | 8.05 | 7.66 | 7.86 | 7.86 | 4.11% | 13,919,010 |
| Jan 23, 2026 | 7.51 | 7.60 | 7.49 | 7.55 | 7.55 | 0.80% | 4,203,200 |
| Jan 22, 2026 | 7.29 | 7.49 | 7.26 | 7.49 | 7.49 | 2.60% | 6,050,800 |
| Jan 21, 2026 | 7.12 | 7.32 | 7.07 | 7.30 | 7.30 | 2.38% | 7,101,200 |
| Jan 20, 2026 | 7.48 | 7.48 | 7.04 | 7.13 | 7.13 | -4.93% | 16,530,200 |
| Jan 19, 2026 | 7.64 | 7.66 | 7.47 | 7.50 | 7.50 | -1.19% | 6,386,400 |
| Jan 16, 2026 | 7.61 | 7.65 | 7.47 | 7.59 | 7.59 | 0.53% | 6,924,300 |
| Jan 15, 2026 | 7.57 | 7.75 | 7.50 | 7.55 | 7.55 | 0.13% | 9,376,700 |
| Jan 14, 2026 | 7.23 | 7.58 | 7.23 | 7.54 | 7.54 | 4.00% | 13,394,200 |
| Jan 13, 2026 | 7.15 | 7.33 | 7.07 | 7.25 | 7.25 | 1.83% | 7,952,562 |
| Jan 12, 2026 | 7.00 | 7.18 | 6.96 | 7.12 | 7.12 | 0.85% | 8,418,602 |
| Jan 9, 2026 | 7.40 | 7.42 | 7.00 | 7.06 | 7.06 | -4.34% | 15,350,760 |
| Jan 8, 2026 | 7.16 | 7.42 | 7.15 | 7.38 | 7.38 | 2.79% | 7,112,463 |
| Jan 7, 2026 | 7.23 | 7.26 | 7.15 | 7.18 | 7.18 | -0.69% | 6,512,100 |
| Jan 6, 2026 | 7.36 | 7.41 | 7.20 | 7.23 | 7.23 | -1.77% | 9,911,600 |
| Jan 5, 2026 | 7.24 | 7.41 | 7.23 | 7.36 | 7.36 | 1.66% | 7,962,300 |
| Dec 31, 2025 | 7.15 | 7.29 | 7.12 | 7.24 | 7.24 | 1.40% | 5,139,404 |
| Dec 30, 2025 | 6.94 | 7.30 | 6.92 | 7.14 | 7.14 | 2.29% | 8,026,706 |
| Dec 29, 2025 | 6.84 | 6.99 | 6.84 | 6.98 | 6.98 | 1.75% | 5,711,360 |
| Dec 26, 2025 | 6.98 | 6.98 | 6.81 | 6.86 | 6.86 | -1.86% | 6,858,200 |
| Dec 25, 2025 | 6.97 | 7.07 | 6.91 | 6.99 | 6.99 | - | 5,580,100 |
| Dec 24, 2025 | 6.86 | 7.01 | 6.86 | 6.99 | 6.99 | 1.75% | 6,230,000 |
| Dec 23, 2025 | 6.90 | 6.94 | 6.84 | 6.87 | 6.87 | 0.15% | 5,738,300 |
| Dec 22, 2025 | 6.84 | 6.98 | 6.82 | 6.86 | 6.86 | 0.29% | 7,932,400 |
| Dec 19, 2025 | 6.71 | 6.85 | 6.71 | 6.84 | 6.84 | 1.63% | 5,163,500 |
| Dec 18, 2025 | 6.64 | 6.86 | 6.62 | 6.73 | 6.73 | 1.36% | 7,392,000 |
| Dec 17, 2025 | 6.48 | 6.68 | 6.45 | 6.64 | 6.64 | 1.68% | 5,512,600 |
| Dec 16, 2025 | 6.71 | 6.72 | 6.47 | 6.53 | 6.53 | -2.25% | 6,264,900 |
| Dec 15, 2025 | 6.56 | 6.74 | 6.47 | 6.68 | 6.68 | 1.21% | 6,763,400 |
| Dec 12, 2025 | 6.74 | 6.80 | 6.53 | 6.60 | 6.60 | -2.08% | 10,859,100 |
| Dec 11, 2025 | 6.88 | 6.91 | 6.74 | 6.74 | 6.74 | -2.18% | 6,922,980 |
| Dec 10, 2025 | 6.90 | 6.99 | 6.73 | 6.89 | 6.89 | -0.72% | 12,082,780 |
| Dec 9, 2025 | 6.99 | 7.17 | 6.93 | 6.94 | 6.94 | -0.43% | 13,205,480 |
| Dec 8, 2025 | 6.76 | 7.00 | 6.75 | 6.97 | 6.97 | 3.11% | 15,615,500 |
| Dec 5, 2025 | 6.56 | 6.79 | 6.51 | 6.76 | 6.76 | 1.05% | 15,623,340 |
| Dec 4, 2025 | 6.80 | 7.11 | 6.67 | 6.69 | 6.69 | -1.04% | 30,939,854 |
| Dec 3, 2025 | 7.26 | 7.26 | 6.65 | 6.76 | 6.76 | 6.96% | 51,321,910 |
| Dec 2, 2025 | 6.32 | 6.36 | 6.17 | 6.32 | 6.32 | 0.48% | 4,022,400 |
| Dec 1, 2025 | 6.35 | 6.47 | 6.25 | 6.29 | 6.29 | -0.47% | 4,889,100 |
| Nov 28, 2025 | 6.20 | 6.32 | 6.12 | 6.32 | 6.32 | 2.10% | 4,230,500 |
| Nov 27, 2025 | 6.17 | 6.26 | 6.17 | 6.19 | 6.19 | 0.16% | 3,239,400 |
| Nov 26, 2025 | 6.18 | 6.25 | 6.14 | 6.18 | 6.18 | 0.32% | 3,645,200 |
| Nov 25, 2025 | 6.15 | 6.27 | 6.15 | 6.16 | 6.16 | 0.65% | 4,909,300 |
| Nov 24, 2025 | 6.02 | 6.14 | 5.89 | 6.12 | 6.12 | 2.86% | 5,363,200 |
| Nov 21, 2025 | 6.11 | 6.16 | 5.95 | 5.95 | 5.95 | -3.09% | 7,547,700 |
| Nov 20, 2025 | 6.27 | 6.33 | 6.05 | 6.14 | 6.14 | -2.07% | 8,341,780 |
| Nov 19, 2025 | 6.48 | 6.48 | 6.18 | 6.27 | 6.27 | -3.09% | 7,898,400 |
| Nov 18, 2025 | 6.46 | 6.55 | 6.40 | 6.47 | 6.47 | 0.15% | 5,375,040 |
| Nov 17, 2025 | 6.38 | 6.50 | 6.37 | 6.46 | 6.46 | 0.16% | 5,257,800 |
| Nov 14, 2025 | 6.58 | 6.59 | 6.45 | 6.45 | 6.45 | -2.27% | 5,192,280 |
| Nov 13, 2025 | 6.54 | 6.65 | 6.52 | 6.60 | 6.60 | 0.61% | 6,166,700 |
| Nov 12, 2025 | 6.38 | 6.58 | 6.34 | 6.56 | 6.56 | 3.31% | 8,883,880 |
| Nov 11, 2025 | 6.23 | 6.37 | 6.19 | 6.35 | 6.35 | 1.93% | 5,008,140 |
| Nov 10, 2025 | 6.22 | 6.28 | 6.17 | 6.23 | 6.23 | 0.48% | 3,774,900 |
| Nov 7, 2025 | 6.15 | 6.26 | 6.13 | 6.20 | 6.20 | 0.65% | 3,297,780 |
| Nov 6, 2025 | 6.11 | 6.18 | 6.11 | 6.16 | 6.16 | 0.33% | 4,104,780 |
| Nov 5, 2025 | 6.18 | 6.20 | 6.13 | 6.14 | 6.14 | -0.81% | 4,293,504 |
| Nov 4, 2025 | 6.26 | 6.30 | 6.12 | 6.19 | 6.19 | -1.90% | 7,205,800 |
| Nov 3, 2025 | 6.22 | 6.33 | 6.20 | 6.31 | 6.31 | 1.28% | 6,999,800 |
| Oct 31, 2025 | 6.18 | 6.39 | 6.09 | 6.23 | 6.23 | 0.32% | 13,729,720 |
| Oct 30, 2025 | 6.11 | 6.38 | 6.05 | 6.21 | 6.21 | 2.64% | 12,209,400 |
| Oct 29, 2025 | 5.93 | 6.10 | 5.83 | 6.05 | 6.05 | 4.13% | 14,727,460 |
| Oct 28, 2025 | 5.78 | 5.89 | 5.76 | 5.81 | 5.81 | 0.35% | 5,427,000 |
| Oct 27, 2025 | 5.80 | 5.88 | 5.74 | 5.79 | 5.79 | -0.17% | 4,089,832 |
| Oct 24, 2025 | 5.79 | 5.83 | 5.76 | 5.80 | 5.80 | 0.35% | 4,427,932 |
| Oct 23, 2025 | 5.73 | 5.80 | 5.72 | 5.78 | 5.78 | 0.35% | 3,344,832 |
| Oct 22, 2025 | 5.69 | 5.80 | 5.68 | 5.76 | 5.76 | 1.05% | 3,588,600 |
| Oct 21, 2025 | 5.69 | 5.70 | 5.65 | 5.70 | 5.70 | 0.53% | 3,119,640 |
| Oct 20, 2025 | 5.61 | 5.68 | 5.60 | 5.67 | 5.67 | 1.25% | 3,371,260 |
| Oct 17, 2025 | 5.65 | 5.69 | 5.59 | 5.60 | 5.60 | -0.88% | 2,819,500 |
| Oct 16, 2025 | 5.66 | 5.72 | 5.62 | 5.65 | 5.65 | - | 3,475,800 |
| Oct 15, 2025 | 5.60 | 5.66 | 5.55 | 5.65 | 5.65 | 1.44% | 3,604,800 |
| Oct 14, 2025 | 5.66 | 5.72 | 5.55 | 5.57 | 5.57 | -1.76% | 4,350,740 |
| Oct 13, 2025 | 5.49 | 5.68 | 5.43 | 5.67 | 5.67 | 0.18% | 4,510,570 |
| Oct 10, 2025 | 5.66 | 5.77 | 5.63 | 5.66 | 5.66 | 0.18% | 4,255,160 |