Shenzhen Dynanonic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	39.62	42.49	39.53	42.23	42.23	-0.19%	17,936,733
Mar 6, 2026	43.28	44.00	42.22	42.31	42.31	1.61%	23,856,690
Mar 5, 2026	42.27	42.50	41.11	41.64	41.64	0.92%	10,925,560
Mar 4, 2026	40.77	42.60	40.77	41.26	41.26	-0.39%	9,422,522
Mar 3, 2026	42.75	43.76	41.35	41.42	41.42	-2.22%	17,564,790
Mar 2, 2026	41.40	42.98	40.96	42.36	42.36	0.28%	14,656,520
Feb 27, 2026	41.65	42.27	41.58	42.24	42.24	0.50%	8,511,577
Feb 26, 2026	44.21	44.33	41.81	42.03	42.03	-1.94%	16,245,404
Feb 25, 2026	41.32	43.21	41.20	42.86	42.86	3.90%	14,692,090
Feb 24, 2026	41.59	41.72	41.02	41.25	41.25	0.91%	6,864,060
Feb 13, 2026	40.95	41.89	40.74	40.88	40.88	-0.46%	6,860,021
Feb 12, 2026	40.98	41.45	40.92	41.07	41.07	-0.17%	6,519,306
Feb 11, 2026	40.77	41.61	40.58	41.14	41.14	1.11%	8,147,950
Feb 10, 2026	41.40	41.69	40.68	40.69	40.69	-1.71%	6,595,611
Feb 9, 2026	41.39	41.88	41.25	41.40	41.40	0.53%	9,218,831
Feb 6, 2026	39.17	41.86	38.97	41.18	41.18	3.86%	16,736,770
Feb 5, 2026	40.39	41.00	39.44	39.65	39.65	-2.89%	8,885,396
Feb 4, 2026	40.00	40.89	39.56	40.83	40.83	1.47%	9,287,499
Feb 3, 2026	39.84	40.25	39.47	40.24	40.24	2.39%	8,875,057
Feb 2, 2026	40.79	41.36	39.24	39.30	39.30	-5.07%	13,774,650
Jan 30, 2026	42.90	42.93	40.13	41.40	41.40	-3.59%	17,982,460
Jan 29, 2026	43.40	44.38	42.50	42.94	42.94	-1.87%	12,541,190
Jan 28, 2026	43.82	44.00	43.15	43.76	43.76	-0.84%	11,635,390
Jan 27, 2026	45.16	45.46	41.90	44.13	44.13	-2.93%	26,019,990
Jan 26, 2026	46.66	46.86	45.04	45.46	45.46	-2.26%	18,177,660
Jan 23, 2026	43.73	46.65	43.62	46.51	46.51	6.70%	28,547,720
Jan 22, 2026	44.20	44.81	43.38	43.59	43.59	-1.38%	12,358,820
Jan 21, 2026	42.95	44.67	42.85	44.20	44.20	1.80%	15,987,330
Jan 20, 2026	45.31	46.17	42.90	43.42	43.42	-3.32%	20,058,860
Jan 19, 2026	44.51	45.86	44.01	44.91	44.91	-0.49%	16,608,981
Jan 16, 2026	46.55	46.89	44.70	45.13	45.13	-2.15%	23,664,390
Jan 15, 2026	46.00	47.82	45.75	46.12	46.12	-0.45%	26,247,660
Jan 14, 2026	45.86	47.84	45.32	46.33	46.33	1.29%	30,272,750
Jan 13, 2026	46.50	47.88	45.44	45.74	45.74	-1.72%	30,769,170
Jan 12, 2026	45.76	46.96	45.32	46.54	46.54	2.47%	23,105,758
Jan 9, 2026	45.01	46.45	44.79	45.42	45.42	0.07%	17,049,940
Jan 8, 2026	45.05	46.49	44.88	45.39	45.39	-0.57%	16,537,370
Jan 7, 2026	46.35	47.25	45.15	45.65	45.65	-2.04%	19,907,920
Jan 6, 2026	45.85	47.25	45.20	46.60	46.60	2.98%	24,809,720
Jan 5, 2026	44.84	45.34	43.81	45.25	45.25	2.82%	18,163,730
Dec 31, 2025	45.30	45.82	43.98	44.01	44.01	-2.91%	13,448,630
Dec 30, 2025	44.53	45.89	43.77	45.33	45.33	0.47%	18,026,520
Dec 29, 2025	46.75	46.86	44.66	45.12	45.12	-2.32%	23,139,090
Dec 26, 2025	47.45	48.60	46.12	46.19	46.19	3.91%	35,648,572
Dec 25, 2025	44.40	44.68	43.93	44.45	44.45	-0.98%	13,275,150
Dec 24, 2025	44.14	45.50	44.03	44.89	44.89	1.24%	17,814,290
Dec 23, 2025	43.01	45.08	42.91	44.34	44.34	2.73%	22,223,860
Dec 22, 2025	42.86	43.88	42.86	43.16	43.16	0.42%	11,669,640
Dec 19, 2025	42.56	43.30	42.30	42.98	42.98	1.51%	12,957,530
Dec 18, 2025	43.67	43.88	42.15	42.34	42.34	-3.22%	13,793,330
Dec 17, 2025	42.61	43.76	42.29	43.75	43.75	3.99%	18,697,325
Dec 16, 2025	42.83	43.08	41.33	42.07	42.07	-2.05%	13,063,380
Dec 15, 2025	43.68	44.00	42.43	42.95	42.95	-1.01%	12,671,620
Dec 12, 2025	44.60	44.70	42.89	43.39	43.39	-1.48%	17,709,060
Dec 11, 2025	45.28	45.97	44.00	44.04	44.04	-2.13%	15,099,390
Dec 10, 2025	45.22	45.85	44.31	45.00	45.00	-0.49%	12,191,610
Dec 9, 2025	46.00	46.30	45.10	45.22	45.22	-2.96%	14,921,930
Dec 8, 2025	45.22	47.00	44.90	46.60	46.60	2.51%	17,277,780
Dec 5, 2025	45.25	45.80	44.14	45.46	45.46	-0.07%	16,699,930
Dec 4, 2025	46.20	46.95	45.15	45.49	45.49	-2.55%	18,112,570
Dec 3, 2025	49.19	49.70	46.11	46.68	46.68	-1.87%	28,112,590
Dec 2, 2025	47.52	48.77	47.01	47.57	47.57	-0.42%	20,586,920
Dec 1, 2025	48.89	49.59	47.18	47.77	47.77	-2.37%	26,331,920
Nov 28, 2025	46.71	50.10	46.61	48.93	48.93	3.56%	32,346,970
Nov 27, 2025	46.54	48.44	46.54	47.25	47.25	1.39%	24,789,170
Nov 26, 2025	47.20	47.77	46.22	46.60	46.60	-0.72%	23,166,730
Nov 25, 2025	47.65	48.00	46.10	46.94	46.94	2.94%	25,465,010
Nov 24, 2025	47.00	47.50	44.80	45.60	45.60	-1.47%	22,044,260
Nov 21, 2025	51.18	52.10	46.00	46.28	46.28	-12.27%	36,709,170
Nov 20, 2025	54.46	55.90	52.70	52.75	52.75	-3.92%	30,983,880
Nov 19, 2025	56.30	58.00	54.56	54.90	54.90	-3.36%	30,632,450
Nov 18, 2025	59.79	61.40	55.69	56.81	56.81	-2.69%	37,234,160
Nov 17, 2025	57.40	60.40	57.19	58.38	58.38	1.83%	34,699,850
Nov 14, 2025	58.83	60.50	57.25	57.33	57.33	-3.73%	30,723,330
Nov 13, 2025	54.03	61.46	54.03	59.55	59.55	9.25%	50,004,360
Nov 12, 2025	55.75	56.20	53.35	54.51	54.51	-3.71%	35,015,480
Nov 11, 2025	55.08	59.85	55.02	56.61	56.61	2.50%	43,976,910
Nov 10, 2025	56.89	57.89	54.60	55.23	55.23	0.84%	54,403,600
Nov 7, 2025	49.90	56.99	49.35	54.77	54.77	10.20%	60,372,570
Nov 6, 2025	50.17	50.48	49.00	49.70	49.70	-0.32%	31,014,340
Nov 5, 2025	43.79	51.66	43.76	49.86	49.86	11.89%	53,766,270
Nov 4, 2025	45.95	46.53	44.12	44.56	44.56	-3.03%	20,241,440
Nov 3, 2025	46.58	46.87	44.04	45.95	45.95	-0.02%	29,569,410
Oct 31, 2025	42.95	49.73	42.94	45.96	45.96	7.01%	57,012,100
Oct 30, 2025	43.00	44.23	42.40	42.95	42.95	0.26%	30,179,180
Oct 29, 2025	41.80	42.84	41.23	42.84	42.84	2.54%	21,682,040
Oct 28, 2025	40.88	42.49	40.46	41.78	41.78	2.23%	22,286,060
Oct 27, 2025	40.92	41.70	40.15	40.87	40.87	1.69%	20,955,580
Oct 24, 2025	40.65	41.43	39.90	40.19	40.19	-0.72%	16,689,360
Oct 23, 2025	40.17	40.48	38.83	40.48	40.48	0.77%	13,007,440
Oct 22, 2025	40.20	40.21	39.02	40.17	40.17	-0.57%	13,133,580
Oct 21, 2025	40.39	40.93	39.74	40.40	40.40	1.10%	12,367,600
Oct 20, 2025	40.21	41.43	39.48	39.96	39.96	2.02%	18,740,740
Oct 17, 2025	41.19	42.90	39.01	39.17	39.17	-5.23%	18,657,180
Oct 16, 2025	41.81	42.98	41.11	41.33	41.33	-1.69%	14,545,310
Oct 15, 2025	42.58	42.94	41.29	42.04	42.04	-0.10%	14,123,720
Oct 14, 2025	43.50	44.29	41.88	42.08	42.08	-1.64%	20,316,040
Oct 13, 2025	39.80	43.31	39.50	42.78	42.78	1.59%	22,541,710
Oct 10, 2025	44.81	45.01	41.90	42.11	42.11	-6.42%	26,313,380
Oct 9, 2025	46.32	46.82	44.60	45.00	45.00	-2.83%	36,556,280