Dalian Zhiyun Automation Co., Ltd. (SHE:300097)
China · Delayed Price · Currency is CNY 10.54
+1.76 (20.05%)
Aug 25, 2026, 3:04 PM CST
Dalian Zhiyun Automation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |