Shenzhen Dynanonic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 19, 2025	39.42	41.01	39.14	39.97	-	1.14%	6,986,167
Sep 18, 2025	41.01	41.01	39.00	39.52	39.52	-2.59%	19,166,736
Sep 17, 2025	40.50	41.29	39.91	40.57	40.57	-0.56%	14,484,607
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
Aug 14, 2025	35.83	36.11	34.51	34.88	34.88	-2.92%	14,743,733
Aug 13, 2025	36.09	36.40	35.57	35.93	35.93	-0.88%	15,645,518
Aug 12, 2025	36.26	36.50	35.32	36.25	36.25	-2.03%	21,883,418
Aug 11, 2025	33.91	37.00	33.51	37.00	37.00	13.08%	39,006,290
Aug 8, 2025	32.93	33.15	32.48	32.72	32.72	-0.46%	7,781,408
Aug 7, 2025	33.07	33.27	32.45	32.87	32.87	-0.60%	8,705,659
Aug 6, 2025	32.58	33.07	32.31	33.07	33.07	1.19%	7,747,128
Aug 5, 2025	32.70	33.05	32.50	32.68	32.68	-0.15%	7,934,633
Aug 4, 2025	32.52	32.73	32.16	32.73	32.73	-	6,715,988
Aug 1, 2025	33.03	33.35	32.46	32.73	32.73	-0.91%	7,731,431
Jul 31, 2025	33.80	34.19	32.86	33.03	33.03	-2.80%	9,875,080
Jul 30, 2025	34.68	34.80	33.65	33.98	33.98	-1.93%	9,144,697
Jul 29, 2025	34.60	35.38	34.34	34.65	34.65	-0.49%	9,316,960
Jul 28, 2025	34.70	35.35	34.21	34.82	34.82	-1.50%	12,666,127
Jul 25, 2025	35.05	36.33	35.01	35.35	35.35	1.20%	20,441,022
Jul 24, 2025	32.70	35.05	32.61	34.93	34.93	6.30%	24,385,927
Jul 23, 2025	33.53	33.74	32.85	32.86	32.86	-1.76%	9,079,196
Jul 22, 2025	33.02	33.80	32.85	33.45	33.45	0.81%	11,370,046
Jul 21, 2025	32.67	33.40	32.49	33.18	33.18	1.69%	9,526,609
Jul 18, 2025	32.49	33.29	32.46	32.63	32.63	0.43%	10,202,266
Jul 17, 2025	31.72	32.90	31.32	32.49	32.49	2.17%	10,198,372
Jul 16, 2025	32.39	33.39	31.75	31.80	31.80	1.21%	10,530,446
Jul 15, 2025	32.49	32.49	31.10	31.42	31.42	-3.74%	13,104,062
Jul 14, 2025	32.60	33.75	32.50	32.64	32.64	0.03%	11,630,118