Shenzhen Dynanonic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	49.76	63.72	49.76	63.72	-	20.00%	53,903,260
Apr 28, 2026	53.09	54.65	52.32	53.10	53.10	1.45%	31,148,340
Apr 27, 2026	50.46	52.86	50.23	52.34	52.34	3.83%	24,270,420
Apr 24, 2026	49.76	50.92	49.03	50.41	50.41	1.10%	21,231,004
Apr 23, 2026	49.45	50.47	48.16	49.86	49.86	0.44%	21,151,480
Apr 22, 2026	48.30	51.16	48.30	49.64	49.64	2.01%	22,894,940
Apr 21, 2026	48.00	49.16	46.80	48.66	48.66	1.61%	17,890,550
Apr 20, 2026	47.70	48.58	47.21	47.89	47.89	-0.04%	14,453,700
Apr 17, 2026	47.64	49.50	47.64	47.91	47.91	-0.02%	19,880,070
Apr 16, 2026	46.89	49.20	46.42	47.92	47.92	4.13%	26,071,950
Apr 15, 2026	47.55	47.77	45.85	46.02	46.02	-2.52%	19,568,460
Apr 14, 2026	46.16	47.28	45.77	47.21	47.21	2.85%	20,298,680
Apr 13, 2026	44.53	46.16	44.53	45.90	45.90	2.16%	18,458,660
Apr 10, 2026	42.96	46.40	42.79	44.93	44.93	5.84%	31,484,020
Apr 9, 2026	42.76	43.49	41.90	42.45	42.45	-1.62%	11,331,120
Apr 8, 2026	41.88	44.03	41.44	43.15	43.15	5.32%	16,823,120
Apr 7, 2026	40.20	41.15	40.12	40.97	40.97	2.25%	8,720,984
Apr 3, 2026	41.70	42.20	40.02	40.07	40.07	-3.98%	12,983,710
Apr 2, 2026	43.25	43.99	41.60	41.73	41.73	-4.90%	16,728,047
Apr 1, 2026	44.49	44.88	43.21	43.88	43.88	0.07%	15,422,150
Mar 31, 2026	45.81	46.30	43.78	43.85	43.85	-5.43%	22,354,090
Mar 30, 2026	47.22	48.00	45.60	46.37	46.37	-2.46%	26,945,110
Mar 27, 2026	44.32	48.15	44.31	47.54	47.54	5.11%	32,889,675
Mar 26, 2026	44.83	46.75	44.25	45.23	45.23	0.40%	25,405,674
Mar 25, 2026	44.94	45.60	44.13	45.05	45.05	-0.33%	17,562,800
Mar 24, 2026	45.31	45.42	42.01	45.20	45.20	1.46%	22,760,440
Mar 23, 2026	44.16	46.50	44.16	44.55	44.55	-0.62%	24,807,400
Mar 20, 2026	43.69	46.98	43.51	44.83	44.83	2.75%	29,883,910
Mar 19, 2026	44.01	44.88	43.13	43.63	43.63	-2.20%	13,719,320
Mar 18, 2026	45.68	45.68	43.89	44.61	44.61	-0.54%	12,634,620
Mar 17, 2026	45.86	46.80	44.69	44.85	44.85	-2.92%	16,121,062
Mar 16, 2026	46.25	47.28	45.80	46.20	46.20	-0.26%	23,133,483
Mar 13, 2026	44.90	48.88	44.88	46.32	46.32	3.09%	37,516,070
Mar 12, 2026	43.92	45.40	43.18	44.93	44.93	2.00%	21,495,050
Mar 11, 2026	42.64	44.65	42.38	44.05	44.05	3.33%	23,261,020
Mar 10, 2026	42.75	43.31	42.38	42.63	42.63	0.95%	12,220,920
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