Dalian Zhiyun Automation Co., Ltd. (SHE:300097)
China · Delayed Price · Currency is CNY 7.74
-0.03 (-0.39%)
Nov 3, 2026, 11:59 AM CST
Dalian Zhiyun Automation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 7.64 | 7.82 | 7.56 | 7.74 | - | -0.39% | 4,090,305 |
| Nov 2, 2026 | 7.55 | 7.84 | 7.33 | 7.77 | - | 4.16% | 10,743,200 |
| Oct 30, 2026 | 7.64 | 7.98 | 7.42 | 7.46 | 7.46 | -4.60% | 9,441,200 |
| Oct 29, 2026 | 8.30 | 8.36 | 7.80 | 7.82 | 7.82 | -3.69% | 8,726,600 |
| Oct 28, 2026 | 8.23 | 8.23 | 7.85 | 8.12 | 8.12 | 2.65% | 8,224,802 |
| Oct 27, 2026 | 8.27 | 8.35 | 7.89 | 7.91 | 7.91 | -3.89% | 7,701,102 |
| Oct 26, 2026 | 8.55 | 8.78 | 8.10 | 8.23 | 8.23 | -5.29% | 12,564,602 |
| Oct 23, 2026 | 8.63 | 8.80 | 7.60 | 8.69 | 8.69 | -2.14% | 21,815,402 |
| Oct 22, 2026 | 9.29 | 9.40 | 8.87 | 8.88 | 8.88 | -3.27% | 6,271,000 |
| Oct 21, 2026 | 9.25 | 9.36 | 9.12 | 9.18 | 9.18 | -1.08% | 4,851,000 |
| Oct 20, 2026 | 9.00 | 9.30 | 8.88 | 9.28 | 9.28 | 3.46% | 7,777,400 |
| Oct 19, 2026 | 9.04 | 9.09 | 8.52 | 8.97 | 8.97 | -1.86% | 13,311,502 |
| Oct 16, 2026 | 9.24 | 9.63 | 8.99 | 9.14 | 9.14 | 1.44% | 9,871,200 |
| Oct 15, 2026 | 8.95 | 9.36 | 8.88 | 9.01 | 9.01 | -2.28% | 8,802,600 |
| Oct 14, 2026 | 9.62 | 9.62 | 9.20 | 9.22 | 9.22 | -3.86% | 9,491,400 |
| Oct 13, 2026 | 9.25 | 9.70 | 9.06 | 9.59 | 9.59 | 2.68% | 11,715,880 |
| Oct 12, 2026 | 9.46 | 9.85 | 9.26 | 9.34 | 9.34 | -0.11% | 12,560,980 |
| Oct 9, 2026 | 9.48 | 9.52 | 8.87 | 9.35 | 9.35 | -1.27% | 13,577,680 |
| Oct 8, 2026 | 9.81 | 10.00 | 9.42 | 9.47 | 9.47 | -3.66% | 9,794,400 |
| Sep 30, 2026 | 10.13 | 10.26 | 9.77 | 9.83 | 9.83 | -1.01% | 7,977,800 |
| Sep 29, 2026 | 9.81 | 10.46 | 9.81 | 9.93 | 9.93 | -0.90% | 11,310,500 |
| Sep 28, 2026 | 10.30 | 10.34 | 9.76 | 10.02 | 10.02 | -1.67% | 15,904,807 |
| Sep 24, 2026 | 10.66 | 10.94 | 9.50 | 10.19 | 10.19 | -5.21% | 29,035,375 |
| Sep 23, 2026 | 11.11 | 11.21 | 10.69 | 10.75 | 10.75 | -2.54% | 17,463,233 |
| Sep 22, 2026 | 11.22 | 11.30 | 10.96 | 11.03 | 11.03 | -1.78% | 16,353,633 |
| Sep 21, 2026 | 11.00 | 11.30 | 10.82 | 11.23 | 11.23 | 3.50% | 31,143,613 |
| Sep 18, 2026 | 9.93 | 11.15 | 9.85 | 10.85 | 10.85 | 11.17% | 36,984,620 |
| Sep 17, 2026 | 9.39 | 9.82 | 9.31 | 9.76 | 9.76 | 3.39% | 11,391,480 |
| Sep 16, 2026 | 9.66 | 9.66 | 9.36 | 9.44 | 9.44 | -2.38% | 10,208,916 |
| Sep 15, 2026 | 9.84 | 9.97 | 9.62 | 9.67 | 9.67 | -1.93% | 10,858,100 |
| Sep 14, 2026 | 9.36 | 10.35 | 9.14 | 9.86 | 9.86 | 3.25% | 20,096,000 |
| Sep 11, 2026 | 9.57 | 9.73 | 8.50 | 9.55 | 9.55 | -0.31% | 23,589,300 |
| Sep 10, 2026 | 9.91 | 9.95 | 9.54 | 9.58 | 9.58 | -3.52% | 8,234,784 |
| Sep 9, 2026 | 9.71 | 10.10 | 9.65 | 9.93 | 9.93 | 2.27% | 12,037,300 |
| Sep 8, 2026 | 9.97 | 10.09 | 9.58 | 9.71 | 9.71 | -3.09% | 12,644,860 |
| Sep 7, 2026 | 9.95 | 10.09 | 9.76 | 10.02 | 10.02 | 0.20% | 12,260,800 |
| Sep 4, 2026 | 10.56 | 10.69 | 9.91 | 10.00 | 10.00 | -4.67% | 15,348,300 |
| Sep 3, 2026 | 10.40 | 10.75 | 10.00 | 10.49 | 10.49 | 3.05% | 16,759,000 |
| Sep 2, 2026 | 10.25 | 10.30 | 9.90 | 10.18 | 10.18 | -0.97% | 12,867,530 |
| Sep 1, 2026 | 10.69 | 10.80 | 10.27 | 10.28 | 10.28 | -4.19% | 16,844,230 |
| Aug 31, 2026 | 9.93 | 10.85 | 9.75 | 10.73 | 10.73 | 6.98% | 28,416,500 |
| Aug 28, 2026 | 10.11 | 10.38 | 9.95 | 10.03 | 10.03 | -1.76% | 14,835,400 |
| Aug 27, 2026 | 10.41 | 10.51 | 9.98 | 10.21 | 10.21 | -0.97% | 25,596,202 |
| Aug 26, 2026 | 10.69 | 10.75 | 9.93 | 10.31 | 10.31 | -2.18% | 40,163,500 |
| Aug 25, 2026 | 8.77 | 10.54 | 8.59 | 10.54 | 10.54 | 20.05% | 46,707,004 |
| Aug 24, 2026 | 10.58 | 10.59 | 8.49 | 8.78 | 8.78 | -17.17% | 47,585,582 |
| Aug 21, 2026 | 10.17 | 10.99 | 9.83 | 10.60 | 10.60 | 5.47% | 39,939,862 |
| Aug 20, 2026 | 9.90 | 10.36 | 9.82 | 10.05 | 10.05 | 0.90% | 23,446,300 |
| Aug 19, 2026 | 9.78 | 10.60 | 9.45 | 9.96 | 9.96 | 1.63% | 38,102,080 |
| Aug 18, 2026 | 9.79 | 10.38 | 9.45 | 9.80 | 9.80 | 2.83% | 29,623,103 |