Dalian Zhiyun Automation Co., Ltd. (SHE:300097)
China · Delayed Price · Currency is CNY 9.29
-0.43 (-4.42%)
May 29, 2026, 3:04 PM CST
Dalian Zhiyun Automation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 3, 2026 | 7.49 | 7.69 | 7.36 | 7.51 | 7.51 | 0.40% | 9,910,354 |
| Apr 2, 2026 | 7.85 | 7.90 | 7.41 | 7.48 | 7.48 | -5.67% | 14,909,270 |
| Apr 1, 2026 | 7.85 | 8.47 | 7.83 | 7.93 | 7.93 | 2.99% | 20,850,370 |
| Mar 31, 2026 | 8.00 | 8.24 | 7.69 | 7.70 | 7.70 | -8.88% | 27,139,850 |
| 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% | 10,180,390 |
| 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 |