Dalian Zhiyun Automation Co., Ltd. (SHE:300097)
China · Delayed Price · Currency is CNY 9.83
-0.10 (-1.01%)
Sep 30, 2026, 3:04 PM CST
Dalian Zhiyun Automation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2026 | 8.91 | 9.97 | 8.87 | 9.53 | 9.53 | 7.20% | 19,949,400 |
| Aug 14, 2026 | 8.89 | 9.12 | 8.71 | 8.89 | 8.89 | 0.11% | 6,678,902 |
| Aug 13, 2026 | 9.13 | 9.28 | 8.86 | 8.88 | 8.88 | -2.31% | 6,870,500 |
| Aug 12, 2026 | 9.06 | 9.32 | 9.02 | 9.09 | 9.09 | 0.44% | 6,201,200 |
| Aug 11, 2026 | 9.10 | 9.19 | 8.83 | 9.05 | 9.05 | -0.98% | 5,857,000 |
| Aug 10, 2026 | 9.51 | 9.51 | 9.06 | 9.14 | 9.14 | -2.87% | 9,224,400 |
| Aug 7, 2026 | 9.48 | 9.70 | 9.28 | 9.41 | 9.41 | -1.36% | 14,512,700 |
| Aug 6, 2026 | 8.75 | 9.67 | 8.66 | 9.54 | 9.54 | 8.66% | 18,574,600 |
| Aug 5, 2026 | 8.26 | 8.80 | 8.22 | 8.78 | 8.78 | 6.17% | 11,151,500 |
| Aug 4, 2026 | 8.03 | 8.50 | 7.90 | 8.27 | 8.27 | 3.50% | 10,547,300 |
| Aug 3, 2026 | 7.47 | 8.40 | 7.47 | 7.99 | 7.99 | 6.25% | 14,257,150 |
| Jul 31, 2026 | 7.34 | 7.97 | 7.34 | 7.52 | 7.52 | 5.47% | 11,180,800 |
| Jul 30, 2026 | 7.54 | 7.70 | 6.97 | 7.13 | 7.13 | -6.31% | 10,134,200 |
| Jul 29, 2026 | 7.72 | 7.75 | 7.43 | 7.61 | 7.61 | -1.42% | 8,320,100 |
| Jul 28, 2026 | 7.99 | 8.22 | 7.63 | 7.72 | 7.72 | -3.62% | 10,780,700 |
| Jul 27, 2026 | 7.93 | 8.17 | 7.76 | 8.01 | 8.01 | 1.91% | 8,155,600 |
| Jul 24, 2026 | 7.88 | 8.13 | 7.71 | 7.86 | 7.86 | -0.76% | 10,144,580 |
| Jul 23, 2026 | 7.38 | 8.07 | 7.25 | 7.92 | 7.92 | 9.24% | 15,371,700 |
| Jul 22, 2026 | 7.21 | 7.66 | 7.21 | 7.25 | 7.25 | -1.49% | 14,067,900 |