Shenzhen Dynanonic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	44.32	48.15	44.31	47.54	47.54	5.11%	32,889,675
Mar 26, 2026	44.83	46.75	44.25	45.23	45.23	0.40%	25,405,674
Mar 25, 2026	44.94	45.60	44.13	45.05	45.05	-0.33%	17,562,800
Mar 24, 2026	45.31	45.42	42.01	45.20	45.20	1.46%	22,760,440
Mar 23, 2026	44.16	46.50	44.16	44.55	44.55	-0.62%	24,807,400
Mar 20, 2026	43.69	46.98	43.51	44.83	44.83	2.75%	29,883,910
Mar 19, 2026	44.01	44.88	43.13	43.63	43.63	-2.20%	13,719,320
Mar 18, 2026	45.68	45.68	43.89	44.61	44.61	-0.54%	12,634,620
Mar 17, 2026	45.86	46.80	44.69	44.85	44.85	-2.92%	16,121,062
Mar 16, 2026	46.25	47.28	45.80	46.20	46.20	-0.26%	23,133,483
Mar 13, 2026	44.90	48.88	44.88	46.32	46.32	3.09%	37,516,070
Mar 12, 2026	43.92	45.40	43.18	44.93	44.93	2.00%	21,495,050
Mar 11, 2026	42.64	44.65	42.38	44.05	44.05	3.33%	23,261,020
Mar 10, 2026	42.75	43.31	42.38	42.63	42.63	0.95%	12,220,920
Mar 9, 2026	39.62	42.49	39.53	42.23	42.23	-0.19%	17,936,733
Mar 6, 2026	43.28	44.00	42.22	42.31	42.31	1.61%	23,856,690
Mar 5, 2026	42.27	42.50	41.11	41.64	41.64	0.92%	10,925,560
Mar 4, 2026	40.77	42.60	40.77	41.26	41.26	-0.39%	9,422,522
Mar 3, 2026	42.75	43.76	41.35	41.42	41.42	-2.22%	17,564,790
Mar 2, 2026	41.40	42.98	40.96	42.36	42.36	0.28%	14,656,520
Feb 27, 2026	41.65	42.27	41.58	42.24	42.24	0.50%	8,511,577
Feb 26, 2026	44.21	44.33	41.81	42.03	42.03	-1.94%	16,245,404
Feb 25, 2026	41.32	43.21	41.20	42.86	42.86	3.90%	14,692,090
Feb 24, 2026	41.59	41.72	41.02	41.25	41.25	0.91%	6,864,060
Feb 13, 2026	40.95	41.89	40.74	40.88	40.88	-0.46%	6,860,021
Feb 12, 2026	40.98	41.45	40.92	41.07	41.07	-0.17%	6,519,306
Feb 11, 2026	40.77	41.61	40.58	41.14	41.14	1.11%	8,147,950
Feb 10, 2026	41.40	41.69	40.68	40.69	40.69	-1.71%	6,595,611
Feb 9, 2026	41.39	41.88	41.25	41.40	41.40	0.53%	9,218,831
Feb 6, 2026	39.17	41.86	38.97	41.18	41.18	3.86%	16,736,770
Feb 5, 2026	40.39	41.00	39.44	39.65	39.65	-2.89%	8,885,396
Feb 4, 2026	40.00	40.89	39.56	40.83	40.83	1.47%	9,287,499
Feb 3, 2026	39.84	40.25	39.47	40.24	40.24	2.39%	8,875,057
Feb 2, 2026	40.79	41.36	39.24	39.30	39.30	-5.07%	13,774,650
Jan 30, 2026	42.90	42.93	40.13	41.40	41.40	-3.59%	17,982,460
Jan 29, 2026	43.40	44.38	42.50	42.94	42.94	-1.87%	12,541,190
Jan 28, 2026	43.82	44.00	43.15	43.76	43.76	-0.84%	11,635,390
Jan 27, 2026	45.16	45.46	41.90	44.13	44.13	-2.93%	26,019,990
Jan 26, 2026	46.66	46.86	45.04	45.46	45.46	-2.26%	18,177,660
Jan 23, 2026	43.73	46.65	43.62	46.51	46.51	6.70%	28,547,720
Jan 22, 2026	44.20	44.81	43.38	43.59	43.59	-1.38%	12,358,820
Jan 21, 2026	42.95	44.67	42.85	44.20	44.20	1.80%	15,987,330
Jan 20, 2026	45.31	46.17	42.90	43.42	43.42	-3.32%	20,058,860
Jan 19, 2026	44.51	45.86	44.01	44.91	44.91	-0.49%	16,608,981
Jan 16, 2026	46.55	46.89	44.70	45.13	45.13	-2.15%	23,664,390
Jan 15, 2026	46.00	47.82	45.75	46.12	46.12	-0.45%	26,247,660
Jan 14, 2026	45.86	47.84	45.32	46.33	46.33	1.29%	30,272,750
Jan 13, 2026	46.50	47.88	45.44	45.74	45.74	-1.72%	30,769,170
Jan 12, 2026	45.76	46.96	45.32	46.54	46.54	2.47%	23,105,758
Jan 9, 2026	45.01	46.45	44.79	45.42	45.42	0.07%	17,049,940