Skip to main content
Dalian Zhiyun Automation Co., Ltd. (SHE:300097)
China flag China · Delayed Price · Currency is CNY
10.98
-0.18 (-1.61%)
Apr 29, 2026, 3:04 PM CST

Dalian Zhiyun Automation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202611.0011.2010.8510.9810.98-1.61%14,241,880
Apr 28, 202610.8111.5910.6811.1611.161.18%21,007,560
Apr 27, 202610.5511.1610.2811.0311.035.05%24,208,740
Apr 24, 202610.1510.6810.0410.5010.503.55%20,907,200
Apr 23, 202610.4111.1610.0510.1410.14-1.55%26,061,547
Apr 22, 202610.1210.459.9310.3010.300.10%21,136,022
Apr 21, 20269.9810.359.6510.2910.293.42%30,919,500
Apr 20, 202610.1110.209.859.959.95-1.39%19,346,623
Apr 17, 202610.3210.809.8010.0910.09-3.90%37,036,019
Apr 16, 20269.6910.819.3510.5010.506.82%46,664,180
Apr 15, 20268.3610.048.339.839.8317.44%55,839,860
Apr 14, 20268.328.388.218.378.370.97%8,942,032
Apr 13, 20268.138.368.058.298.291.22%8,816,480
Apr 10, 20268.218.338.078.198.191.11%11,430,350
Apr 9, 20268.058.247.858.108.100.50%14,839,400
Apr 8, 20267.958.197.928.068.062.54%15,212,900
Apr 7, 20267.538.187.407.867.864.66%14,454,090
Apr 3, 20267.497.697.367.517.510.40%9,910,354
Apr 2, 20267.857.907.417.487.48-5.67%14,909,276
Apr 1, 20267.858.477.837.937.932.99%20,850,370
Mar 31, 20268.008.247.697.707.70-8.88%27,139,850
Mar 27, 20268.358.558.258.458.451.08%8,680,800
Mar 26, 20268.208.508.208.368.360.84%9,878,106
Mar 25, 20268.048.298.018.298.293.50%7,218,280
Mar 24, 20267.728.017.558.018.016.80%7,540,500
Mar 23, 20267.817.847.357.507.50-6.25%9,581,200
Mar 20, 20268.198.327.988.008.00-2.68%6,835,700
Mar 19, 20268.158.358.118.228.220.24%8,087,300
Mar 18, 20267.818.297.708.208.204.59%10,180,398
Mar 17, 20268.018.097.837.847.840.13%9,805,198
Mar 16, 20268.028.027.737.837.83-3.09%8,583,378
Mar 13, 20267.818.177.818.088.082.41%7,837,100
Mar 12, 20268.098.107.787.897.89-1.38%8,810,900
Mar 11, 20268.268.327.958.008.00-3.15%10,630,300
Mar 10, 20268.238.338.228.268.260.73%4,424,000
Mar 9, 20268.038.247.968.208.200.37%7,357,300
Mar 6, 20268.208.358.128.178.17-0.61%6,745,400
Mar 5, 20268.228.328.098.228.221.36%5,696,100
Mar 4, 20267.828.177.618.118.112.66%8,270,962
Mar 3, 20268.458.457.887.907.90-5.62%11,366,840
Mar 2, 20268.558.658.348.378.37-3.35%7,437,500
Feb 27, 20268.718.788.618.668.66-0.69%5,194,880
Feb 26, 20268.748.758.508.728.720.23%6,514,080
Feb 25, 20268.558.848.548.708.701.75%6,752,100
Feb 24, 20268.638.728.538.558.55-0.47%6,698,600
Feb 13, 20268.198.688.198.598.594.88%9,557,500
Feb 12, 20268.208.248.098.198.19-0.12%4,452,800
Feb 11, 20267.988.247.968.208.202.12%6,364,100
Feb 10, 20268.208.228.018.038.03-1.47%6,144,300
Feb 9, 20268.008.238.008.158.152.39%7,331,580
Feb 6, 20267.888.107.877.967.960.63%5,954,600
Feb 5, 20267.878.007.757.917.911.28%5,705,900
Feb 4, 20267.718.037.717.817.811.43%8,226,100
Feb 3, 20267.757.837.627.707.702.12%6,100,600
Feb 2, 20267.657.787.487.547.54-1.82%5,436,800
Jan 30, 20267.277.717.277.687.684.63%7,932,305
Jan 29, 20267.407.557.207.347.34-2.13%8,795,780
Jan 28, 20267.767.847.487.507.50-3.97%10,067,900
Jan 27, 20267.867.897.617.817.81-0.64%8,263,020
Jan 26, 20267.788.057.667.867.864.11%13,919,010
Jan 23, 20267.517.607.497.557.550.80%4,203,200
Jan 22, 20267.297.497.267.497.492.60%6,050,800
Jan 21, 20267.127.327.077.307.302.38%7,101,200
Jan 20, 20267.487.487.047.137.13-4.93%16,530,200
Jan 19, 20267.647.667.477.507.50-1.19%6,386,400
Jan 16, 20267.617.657.477.597.590.53%6,924,300
Jan 15, 20267.577.757.507.557.550.13%9,376,700
Jan 14, 20267.237.587.237.547.544.00%13,394,200
Jan 13, 20267.157.337.077.257.251.83%7,952,562
Jan 12, 20267.007.186.967.127.120.85%8,418,602
Jan 9, 20267.407.427.007.067.06-4.34%15,350,760
Jan 8, 20267.167.427.157.387.382.79%7,112,463
Jan 7, 20267.237.267.157.187.18-0.69%6,512,100
Jan 6, 20267.367.417.207.237.23-1.77%9,911,600
Jan 5, 20267.247.417.237.367.361.66%7,962,300
Dec 31, 20257.157.297.127.247.241.40%5,139,404
Dec 30, 20256.947.306.927.147.142.29%8,026,706
Dec 29, 20256.846.996.846.986.981.75%5,711,360
Dec 26, 20256.986.986.816.866.86-1.86%6,858,200
Dec 25, 20256.977.076.916.996.99-5,580,100
Dec 24, 20256.867.016.866.996.991.75%6,230,000
Dec 23, 20256.906.946.846.876.870.15%5,738,300
Dec 22, 20256.846.986.826.866.860.29%7,932,400
Dec 19, 20256.716.856.716.846.841.63%5,163,500
Dec 18, 20256.646.866.626.736.731.36%7,392,000
Dec 17, 20256.486.686.456.646.641.68%5,512,600
Dec 16, 20256.716.726.476.536.53-2.25%6,264,900
Dec 15, 20256.566.746.476.686.681.21%6,763,400
Dec 12, 20256.746.806.536.606.60-2.08%10,859,100
Dec 11, 20256.886.916.746.746.74-2.18%6,922,980
Dec 10, 20256.906.996.736.896.89-0.72%12,082,780
Dec 9, 20256.997.176.936.946.94-0.43%13,205,480
Dec 8, 20256.767.006.756.976.973.11%15,615,500
Dec 5, 20256.566.796.516.766.761.05%15,623,340
Dec 4, 20256.807.116.676.696.69-1.04%30,939,854
Dec 3, 20257.267.266.656.766.766.96%51,321,910
Dec 2, 20256.326.366.176.326.320.48%4,022,400
Dec 1, 20256.356.476.256.296.29-0.47%4,889,100
Nov 28, 20256.206.326.126.326.322.10%4,230,500
Nov 27, 20256.176.266.176.196.190.16%3,239,400