Shenzhen Dynanonic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	40.65	49.73	40.65	48.00	-	11.76%	42,782,920
Oct 30, 2025	43.00	44.23	42.40	42.95	42.95	0.26%	30,179,187
Oct 29, 2025	41.80	42.84	41.23	42.84	42.84	2.54%	21,683,248
Oct 28, 2025	40.88	42.49	40.46	41.78	41.78	2.23%	22,288,267
Oct 27, 2025	40.92	41.70	40.15	40.87	40.87	1.69%	20,957,182
Oct 24, 2025	40.65	41.43	39.90	40.19	40.19	-0.72%	16,690,565
Oct 23, 2025	40.17	40.48	38.83	40.48	40.48	0.77%	13,007,541
Oct 22, 2025	40.20	40.21	39.02	40.17	40.17	-0.57%	13,133,687
Oct 21, 2025	40.39	40.93	39.74	40.40	40.40	1.10%	12,367,704
Oct 20, 2025	40.21	41.43	39.48	39.96	39.96	2.02%	18,832,344
Oct 17, 2025	41.19	42.90	39.01	39.17	39.17	-5.23%	18,657,180
Oct 16, 2025	41.81	42.98	41.11	41.33	41.33	-1.69%	14,653,115
Oct 15, 2025	42.58	42.94	41.29	42.04	42.04	-0.10%	14,124,228
Oct 14, 2025	43.50	44.29	41.88	42.08	42.08	-1.64%	20,316,647
Oct 13, 2025	39.80	43.31	39.50	42.78	42.78	1.59%	22,542,211
Oct 10, 2025	44.81	45.01	41.90	42.11	42.11	-6.42%	26,314,883
Oct 9, 2025	46.32	46.82	44.60	45.00	45.00	-2.83%	36,556,287
Sep 30, 2025	41.04	47.00	40.98	46.31	46.31	12.79%	47,109,268
Sep 29, 2025	39.83	42.47	39.44	41.06	41.06	6.15%	26,095,393
Sep 26, 2025	38.41	39.70	38.36	38.68	38.68	-0.54%	12,607,848
Sep 25, 2025	38.82	39.75	38.55	38.89	38.89	0.13%	14,252,161
Sep 24, 2025	37.15	39.02	37.00	38.84	38.84	3.49%	14,903,076
Sep 23, 2025	38.38	38.94	36.42	37.53	37.53	-2.09%	15,184,168
Sep 22, 2025	38.85	39.71	37.80	38.33	38.33	-1.29%	12,606,049
Sep 19, 2025	39.42	40.39	38.83	38.83	38.83	-1.75%	13,881,938
Sep 18, 2025	40.41	40.99	39.00	39.52	39.52	-2.59%	19,166,936
Sep 17, 2025	40.50	41.29	39.91	40.57	40.57	-0.56%	14,486,607
Sep 16, 2025	41.30	41.52	39.60	40.80	40.80	-1.73%	21,864,954
Sep 15, 2025	42.35	44.43	41.36	41.52	41.52	-	27,776,877
Sep 12, 2025	41.01	41.98	40.22	41.52	41.52	1.34%	21,478,834
Sep 11, 2025	41.69	41.77	40.77	40.97	40.97	-1.42%	22,188,830
Sep 10, 2025	41.34	42.58	40.77	41.56	41.56	-2.51%	22,793,587
Sep 9, 2025	42.66	44.20	42.02	42.63	42.63	-2.43%	26,619,025
Sep 8, 2025	41.30	44.47	40.11	43.69	43.69	6.90%	43,119,400
Sep 5, 2025	37.90	41.33	37.78	40.87	40.87	8.32%	43,688,639
Sep 4, 2025	38.22	39.67	36.90	37.73	37.73	-0.45%	26,914,063
Sep 3, 2025	38.96	39.96	37.71	37.90	37.90	-1.56%	23,611,922
Sep 2, 2025	38.36	39.80	37.95	38.50	38.50	0.52%	25,745,741
Sep 1, 2025	38.50	38.96	37.87	38.30	38.30	0.10%	18,413,337
Aug 29, 2025	35.80	39.98	35.60	38.26	38.26	6.46%	38,401,971
Aug 28, 2025	35.70	37.27	34.55	35.94	35.94	0.45%	17,789,860
Aug 27, 2025	37.04	37.92	35.77	35.78	35.78	-3.17%	19,652,677
Aug 26, 2025	37.28	37.60	36.70	36.95	36.95	-1.20%	11,370,602
Aug 25, 2025	36.68	38.65	36.67	37.40	37.40	2.97%	21,686,572
Aug 22, 2025	35.72	36.80	35.60	36.32	36.32	1.97%	10,856,195
Aug 21, 2025	36.41	36.59	35.38	35.62	35.62	-2.44%	9,679,072
Aug 20, 2025	36.60	36.79	35.70	36.51	36.51	-1.16%	11,557,418
Aug 19, 2025	36.58	37.24	36.23	36.94	36.94	0.87%	14,000,275
Aug 18, 2025	36.47	37.17	36.22	36.62	36.62	0.80%	17,685,802
Aug 15, 2025	34.89	37.50	34.80	36.33	36.33	4.16%	22,686,549