Dalian Zhiyun Automation Co., Ltd. (SHE:300097)
China · Delayed Price · Currency is CNY 10.09
-0.41 (-3.90%)
Apr 17, 2026, 3:13 PM CST
Dalian Zhiyun Automation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 10.32 | 10.80 | 9.80 | 10.09 | 10.09 | -3.90% | 37,036,019 |
| 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% | 14,909,276 |
| 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% | 10,180,398 |
| 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 |
| Mar 13, 2026 | 7.81 | 8.17 | 7.81 | 8.08 | 8.08 | 2.41% | 7,837,100 |
| Mar 12, 2026 | 8.09 | 8.10 | 7.78 | 7.89 | 7.89 | -1.38% | 8,810,900 |
| Mar 11, 2026 | 8.26 | 8.32 | 7.95 | 8.00 | 8.00 | -3.15% | 10,630,300 |
| Mar 10, 2026 | 8.23 | 8.33 | 8.22 | 8.26 | 8.26 | 0.73% | 4,424,000 |
| Mar 9, 2026 | 8.03 | 8.24 | 7.96 | 8.20 | 8.20 | 0.37% | 7,357,300 |
| Mar 6, 2026 | 8.20 | 8.35 | 8.12 | 8.17 | 8.17 | -0.61% | 6,745,400 |
| Mar 5, 2026 | 8.22 | 8.32 | 8.09 | 8.22 | 8.22 | 1.36% | 5,696,100 |
| Mar 4, 2026 | 7.82 | 8.17 | 7.61 | 8.11 | 8.11 | 2.66% | 8,270,962 |
| Mar 3, 2026 | 8.45 | 8.45 | 7.88 | 7.90 | 7.90 | -5.62% | 11,366,840 |
| Mar 2, 2026 | 8.55 | 8.65 | 8.34 | 8.37 | 8.37 | -3.35% | 7,437,500 |
| Feb 27, 2026 | 8.71 | 8.78 | 8.61 | 8.66 | 8.66 | -0.69% | 5,194,880 |
| Feb 26, 2026 | 8.74 | 8.75 | 8.50 | 8.72 | 8.72 | 0.23% | 6,514,080 |
| Feb 25, 2026 | 8.55 | 8.84 | 8.54 | 8.70 | 8.70 | 1.75% | 6,752,100 |
| Feb 24, 2026 | 8.63 | 8.72 | 8.53 | 8.55 | 8.55 | -0.47% | 6,698,600 |
| Feb 13, 2026 | 8.19 | 8.68 | 8.19 | 8.59 | 8.59 | 4.88% | 9,557,500 |
| Feb 12, 2026 | 8.20 | 8.24 | 8.09 | 8.19 | 8.19 | -0.12% | 4,452,800 |
| Feb 11, 2026 | 7.98 | 8.24 | 7.96 | 8.20 | 8.20 | 2.12% | 6,364,100 |
| Feb 10, 2026 | 8.20 | 8.22 | 8.01 | 8.03 | 8.03 | -1.47% | 6,144,300 |
| Feb 9, 2026 | 8.00 | 8.23 | 8.00 | 8.15 | 8.15 | 2.39% | 7,331,580 |
| Feb 6, 2026 | 7.88 | 8.10 | 7.87 | 7.96 | 7.96 | 0.63% | 5,954,600 |
| Feb 5, 2026 | 7.87 | 8.00 | 7.75 | 7.91 | 7.91 | 1.28% | 5,705,900 |
| Feb 4, 2026 | 7.71 | 8.03 | 7.71 | 7.81 | 7.81 | 1.43% | 8,226,100 |
| Feb 3, 2026 | 7.75 | 7.83 | 7.62 | 7.70 | 7.70 | 2.12% | 6,100,600 |
| Feb 2, 2026 | 7.65 | 7.78 | 7.48 | 7.54 | 7.54 | -1.82% | 5,436,800 |
| Jan 30, 2026 | 7.27 | 7.71 | 7.27 | 7.68 | 7.68 | 4.63% | 7,932,305 |
| Jan 29, 2026 | 7.40 | 7.55 | 7.20 | 7.34 | 7.34 | -2.13% | 8,795,780 |
| Jan 28, 2026 | 7.76 | 7.84 | 7.48 | 7.50 | 7.50 | -3.97% | 10,067,900 |