Dalian Zhiyun Automation Co., Ltd. (SHE:300097)
China · Delayed Price · Currency is CNY 7.52
+0.39 (5.47%)
Jul 31, 2026, 3:04 PM CST
Dalian Zhiyun Automation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 6.79 | 7.59 | 6.20 | 7.36 | 7.36 | 13.76% | 20,332,480 |
| Jul 20, 2026 | 7.11 | 7.27 | 6.32 | 6.47 | 6.47 | -8.10% | 10,960,518 |
| Jul 17, 2026 | 7.77 | 7.79 | 6.90 | 7.04 | 7.04 | -8.57% | 8,839,432 |
| Jul 16, 2026 | 7.88 | 8.02 | 7.65 | 7.70 | 7.70 | -1.41% | 6,013,100 |
| Jul 15, 2026 | 8.07 | 8.14 | 7.76 | 7.81 | 7.81 | -2.01% | 5,350,000 |
| Jul 14, 2026 | 7.71 | 8.20 | 7.65 | 7.97 | 7.97 | 3.10% | 9,439,398 |
| Jul 13, 2026 | 8.43 | 8.51 | 7.63 | 7.73 | 7.73 | -8.84% | 9,472,600 |
| Jul 10, 2026 | 8.66 | 8.85 | 8.48 | 8.48 | 8.48 | -1.28% | 6,394,298 |
| Jul 9, 2026 | 8.49 | 8.65 | 8.31 | 8.59 | 8.59 | 0.94% | 5,950,532 |
| Jul 8, 2026 | 9.06 | 9.13 | 8.40 | 8.51 | 8.51 | -3.30% | 6,958,656 |
| Jul 7, 2026 | 9.18 | 9.33 | 8.73 | 8.80 | 8.80 | -3.30% | 8,579,200 |
| Jul 6, 2026 | 9.11 | 9.29 | 8.80 | 9.10 | 9.10 | -0.44% | 8,672,492 |
| Jul 3, 2026 | 9.55 | 9.69 | 9.10 | 9.14 | 9.14 | -3.38% | 11,069,398 |
| Jul 2, 2026 | 9.55 | 9.87 | 9.42 | 9.46 | 9.46 | -2.67% | 12,683,500 |
| Jul 1, 2026 | 9.07 | 10.31 | 8.83 | 9.72 | 9.72 | 7.05% | 21,342,098 |
| Jun 30, 2026 | 8.89 | 9.22 | 8.74 | 9.08 | 9.08 | 2.14% | 9,192,720 |
| Jun 29, 2026 | 8.97 | 9.14 | 8.55 | 8.89 | 8.89 | -1.77% | 10,889,305 |
| Jun 26, 2026 | 9.16 | 9.27 | 8.83 | 9.05 | 9.05 | -0.11% | 9,264,480 |
| Jun 25, 2026 | 9.14 | 9.48 | 8.95 | 9.06 | 9.06 | -0.88% | 10,551,502 |
| Jun 24, 2026 | 9.04 | 9.40 | 8.82 | 9.14 | 9.14 | 0.22% | 11,507,200 |
| Jun 23, 2026 | 8.60 | 9.22 | 8.58 | 9.12 | 9.12 | 3.99% | 15,617,920 |
| Jun 22, 2026 | 9.50 | 9.58 | 8.43 | 8.77 | 8.77 | -7.78% | 21,042,218 |
| 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 |