Dalian Zhiyun Automation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	9.80	9.80	9.35	9.51	9.51	-2.86%	11,393,602
Jun 17, 2026	9.82	10.15	9.67	9.79	9.79	-1.51%	12,173,600
Jun 16, 2026	9.52	10.35	9.39	9.94	9.94	4.41%	19,481,509
Jun 15, 2026	9.12	9.83	9.06	9.52	9.52	3.59%	13,624,200
Jun 12, 2026	9.37	9.55	9.10	9.19	9.19	-0.33%	7,414,700
Jun 11, 2026	9.60	9.83	9.13	9.22	9.22	-4.75%	11,358,500
Jun 10, 2026	9.47	10.25	9.15	9.68	9.68	2.00%	16,989,989
Jun 9, 2026	9.66	9.75	9.02	9.49	9.49	0.32%	13,457,000
Jun 8, 2026	9.15	10.21	9.15	9.46	9.46	-0.73%	19,274,400
Jun 5, 2026	9.10	9.75	8.85	9.53	9.53	3.59%	14,683,800
Jun 4, 2026	9.41	9.76	9.11	9.20	9.20	-1.60%	12,036,200
Jun 3, 2026	9.39	9.65	9.27	9.35	9.35	-1.37%	8,450,300
Jun 2, 2026	9.36	9.74	9.04	9.48	9.48	3.38%	10,710,100
Jun 1, 2026	9.19	9.45	9.08	9.17	9.17	-1.29%	5,970,500
May 29, 2026	9.79	9.97	9.25	9.29	9.29	-4.42%	8,967,300
May 28, 2026	9.89	9.89	9.54	9.72	9.72	-2.02%	8,922,940
May 27, 2026	9.95	10.01	9.62	9.92	9.92	1.64%	10,970,700
May 26, 2026	10.03	10.22	9.66	9.76	9.76	-3.65%	10,367,200
May 25, 2026	10.50	10.58	9.95	10.13	10.13	-3.34%	10,843,300
May 22, 2026	10.00	10.88	9.95	10.48	10.48	5.12%	16,941,811
May 21, 2026	10.78	10.93	9.90	9.97	9.97	-6.91%	20,905,232
May 20, 2026	10.33	11.03	10.23	10.71	10.71	3.78%	18,886,818
May 19, 2026	10.70	10.78	10.27	10.32	10.32	-4.62%	11,934,200
May 18, 2026	10.18	11.05	10.06	10.82	10.82	4.34%	20,721,740
May 15, 2026	10.60	10.65	10.25	10.37	10.37	-2.26%	13,224,000
May 14, 2026	10.76	10.85	10.40	10.61	10.61	0.09%	18,878,300
May 13, 2026	11.34	11.47	10.50	10.60	10.60	-7.59%	27,277,380
May 12, 2026	11.54	11.99	11.09	11.47	11.47	1.41%	19,833,590
May 11, 2026	11.49	11.59	10.93	11.31	11.31	-1.05%	19,111,390
May 8, 2026	12.00	12.17	11.37	11.43	11.43	-2.97%	18,879,300
May 7, 2026	10.77	12.45	10.64	11.78	11.78	8.97%	31,419,520
May 6, 2026	10.91	10.99	10.70	10.81	10.81	0.75%	15,983,320
Apr 30, 2026	11.08	11.15	10.69	10.73	10.73	-2.28%	14,444,150
Apr 29, 2026	11.00	11.20	10.85	10.98	10.98	-1.61%	14,241,280
Apr 28, 2026	10.81	11.59	10.68	11.16	11.16	1.18%	21,005,160
Apr 27, 2026	10.55	11.16	10.28	11.03	11.03	5.05%	24,208,740
Apr 24, 2026	10.15	10.68	10.04	10.50	10.50	3.55%	20,905,300
Apr 23, 2026	10.41	11.16	10.05	10.14	10.14	-1.55%	26,061,540
Apr 22, 2026	10.12	10.45	9.93	10.30	10.30	0.10%	21,136,020
Apr 21, 2026	9.98	10.35	9.65	10.29	10.29	3.42%	30,919,500
Apr 20, 2026	10.11	10.20	9.85	9.95	9.95	-1.39%	19,342,320
Apr 17, 2026	10.32	10.80	9.80	10.09	10.09	-3.90%	37,034,710
Apr 16, 2026	9.69	10.81	9.35	10.50	10.50	6.82%	46,664,180
Apr 15, 2026	8.36	10.04	8.33	9.83	9.83	17.44%	55,839,860
Apr 14, 2026	8.32	8.38	8.21	8.37	8.37	0.97%	8,942,032
Apr 13, 2026	8.13	8.36	8.05	8.29	8.29	1.22%	8,816,480
Apr 10, 2026	8.21	8.33	8.07	8.19	8.19	1.11%	11,430,350
Apr 9, 2026	8.05	8.24	7.85	8.10	8.10	0.50%	14,839,400
Apr 8, 2026	7.95	8.19	7.92	8.06	8.06	2.54%	15,212,900
Apr 7, 2026	7.53	8.18	7.40	7.86	7.86	4.66%	14,454,090