Dalian Zhiyun Automation Co., Ltd. (SHE:300097)
China · Delayed Price · Currency is CNY 8.20
+0.03 (0.37%)
Mar 9, 2026, 3:04 PM CST
Dalian Zhiyun Automation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |