Dalian Zhiyun Automation Co., Ltd. (SHE:300097)
China · Delayed Price · Currency is CNY 8.45
+0.09 (1.08%)
At close: Mar 27, 2026
Dalian Zhiyun Automation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.35 | 8.55 | 8.25 | 8.45 | 8.45 | 1.08% | 8,680,800 |
| Mar 26, 2026 | 8.20 | 8.50 | 8.20 | 8.36 | 8.36 | 0.84% | 9,878,106 |
| Mar 25, 2026 | 8.04 | 8.29 | 8.01 | 8.29 | 8.29 | 3.50% | 7,218,280 |
| Mar 24, 2026 | 7.72 | 8.01 | 7.55 | 8.01 | 8.01 | 6.80% | 7,540,500 |
| Mar 23, 2026 | 7.81 | 7.84 | 7.35 | 7.50 | 7.50 | -6.25% | 9,581,200 |
| Mar 20, 2026 | 8.19 | 8.32 | 7.98 | 8.00 | 8.00 | -2.68% | 6,835,700 |
| Mar 19, 2026 | 8.15 | 8.35 | 8.11 | 8.22 | 8.22 | 0.24% | 8,087,300 |
| Mar 18, 2026 | 7.81 | 8.29 | 7.70 | 8.20 | 8.20 | 4.59% | 10,180,398 |
| Mar 17, 2026 | 8.01 | 8.09 | 7.83 | 7.84 | 7.84 | 0.13% | 9,805,198 |
| Mar 16, 2026 | 8.02 | 8.02 | 7.73 | 7.83 | 7.83 | -3.09% | 8,583,378 |
| Mar 13, 2026 | 7.81 | 8.17 | 7.81 | 8.08 | 8.08 | 2.41% | 7,837,100 |
| Mar 12, 2026 | 8.09 | 8.10 | 7.78 | 7.89 | 7.89 | -1.38% | 8,810,900 |
| Mar 11, 2026 | 8.26 | 8.32 | 7.95 | 8.00 | 8.00 | -3.15% | 10,630,300 |
| Mar 10, 2026 | 8.23 | 8.33 | 8.22 | 8.26 | 8.26 | 0.73% | 4,424,000 |
| 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 |