Shenzhen Dynanonic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	45.30	45.82	43.98	44.01	44.01	-2.91%	13,448,630
Dec 30, 2025	44.53	45.89	43.77	45.33	45.33	0.47%	18,026,520
Dec 29, 2025	46.75	46.86	44.66	45.12	45.12	-2.32%	23,139,090
Dec 26, 2025	47.45	48.60	46.12	46.19	46.19	3.91%	35,648,572
Dec 25, 2025	44.40	44.68	43.93	44.45	44.45	-0.98%	13,275,150
Dec 24, 2025	44.14	45.50	44.03	44.89	44.89	1.24%	17,814,290
Dec 23, 2025	43.01	45.08	42.91	44.34	44.34	2.73%	22,223,860
Dec 22, 2025	42.86	43.88	42.86	43.16	43.16	0.42%	11,669,640
Dec 19, 2025	42.56	43.30	42.30	42.98	42.98	1.51%	12,957,530
Dec 18, 2025	43.67	43.88	42.15	42.34	42.34	-3.22%	13,793,330
Dec 17, 2025	42.61	43.76	42.29	43.75	43.75	3.99%	18,697,325
Dec 16, 2025	42.83	43.08	41.33	42.07	42.07	-2.05%	13,063,380
Dec 15, 2025	43.68	44.00	42.43	42.95	42.95	-1.01%	12,671,620
Dec 12, 2025	44.60	44.70	42.89	43.39	43.39	-1.48%	17,709,060
Dec 11, 2025	45.28	45.97	44.00	44.04	44.04	-2.13%	15,099,390
Dec 10, 2025	45.22	45.85	44.31	45.00	45.00	-0.49%	12,191,610
Dec 9, 2025	46.00	46.30	45.10	45.22	45.22	-2.96%	14,921,930
Dec 8, 2025	45.22	47.00	44.90	46.60	46.60	2.51%	17,277,780
Dec 5, 2025	45.25	45.80	44.14	45.46	45.46	-0.07%	16,699,930
Dec 4, 2025	46.20	46.95	45.15	45.49	45.49	-2.55%	18,112,570
Dec 3, 2025	49.19	49.70	46.11	46.68	46.68	-1.87%	28,112,590
Dec 2, 2025	47.52	48.77	47.01	47.57	47.57	-0.42%	20,586,920
Dec 1, 2025	48.89	49.59	47.18	47.77	47.77	-2.37%	26,331,920
Nov 28, 2025	46.71	50.10	46.61	48.93	48.93	3.56%	32,346,970
Nov 27, 2025	46.54	48.44	46.54	47.25	47.25	1.39%	24,789,170
Nov 26, 2025	47.20	47.77	46.22	46.60	46.60	-0.72%	23,166,730
Nov 25, 2025	47.65	48.00	46.10	46.94	46.94	2.94%	25,465,010
Nov 24, 2025	47.00	47.50	44.80	45.60	45.60	-1.47%	22,044,260
Nov 21, 2025	51.18	52.10	46.00	46.28	46.28	-12.27%	36,709,170
Nov 20, 2025	54.46	55.90	52.70	52.75	52.75	-3.92%	30,983,880
Nov 19, 2025	56.30	58.00	54.56	54.90	54.90	-3.36%	30,632,450
Nov 18, 2025	59.79	61.40	55.69	56.81	56.81	-2.69%	37,234,160
Nov 17, 2025	57.40	60.40	57.19	58.38	58.38	1.83%	34,699,850
Nov 14, 2025	58.83	60.50	57.25	57.33	57.33	-3.73%	30,723,330
Nov 13, 2025	54.03	61.46	54.03	59.55	59.55	9.25%	50,004,360
Nov 12, 2025	55.75	56.20	53.35	54.51	54.51	-3.71%	35,015,480
Nov 11, 2025	55.08	59.85	55.02	56.61	56.61	2.50%	43,976,910
Nov 10, 2025	56.89	57.89	54.60	55.23	55.23	0.84%	54,403,600
Nov 7, 2025	49.90	56.99	49.35	54.77	54.77	10.20%	60,372,570
Nov 6, 2025	50.17	50.48	49.00	49.70	49.70	-0.32%	31,014,340
Nov 5, 2025	43.79	51.66	43.76	49.86	49.86	11.89%	53,766,270
Nov 4, 2025	45.95	46.53	44.12	44.56	44.56	-3.03%	20,241,440
Nov 3, 2025	46.58	46.87	44.04	45.95	45.95	-0.02%	29,569,410
Oct 31, 2025	42.95	49.73	42.94	45.96	45.96	7.01%	57,012,100
Oct 30, 2025	43.00	44.23	42.40	42.95	42.95	0.26%	30,179,180
Oct 29, 2025	41.80	42.84	41.23	42.84	42.84	2.54%	21,682,040
Oct 28, 2025	40.88	42.49	40.46	41.78	41.78	2.23%	22,286,060
Oct 27, 2025	40.92	41.70	40.15	40.87	40.87	1.69%	20,955,580
Oct 24, 2025	40.65	41.43	39.90	40.19	40.19	-0.72%	16,689,360
Oct 23, 2025	40.17	40.48	38.83	40.48	40.48	0.77%	13,007,440