Shenzhen Dynanonic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	69.94	84.50	69.94	79.58	-	-0.71%	42,259,512
May 6, 2026	72.34	80.66	71.47	80.15	80.15	11.40%	64,255,150
Apr 30, 2026	69.94	74.98	69.94	71.95	71.95	12.92%	80,779,680
Apr 29, 2026	54.62	63.72	53.55	63.72	63.72	20.00%	54,905,610
Apr 28, 2026	53.09	54.65	52.32	53.10	53.10	1.45%	31,148,340
Apr 27, 2026	50.46	52.86	50.23	52.34	52.34	3.83%	24,270,420
Apr 24, 2026	49.76	50.92	49.03	50.41	50.41	1.10%	21,231,004
Apr 23, 2026	49.45	50.47	48.16	49.86	49.86	0.44%	21,151,480
Apr 22, 2026	48.30	51.16	48.30	49.64	49.64	2.01%	22,894,940
Apr 21, 2026	48.00	49.16	46.80	48.66	48.66	1.61%	17,890,550
Apr 20, 2026	47.70	48.58	47.21	47.89	47.89	-0.04%	14,453,700
Apr 17, 2026	47.64	49.50	47.64	47.91	47.91	-0.02%	19,880,070
Apr 16, 2026	46.89	49.20	46.42	47.92	47.92	4.13%	26,071,950
Apr 15, 2026	47.55	47.77	45.85	46.02	46.02	-2.52%	19,568,460
Apr 14, 2026	46.16	47.28	45.77	47.21	47.21	2.85%	20,298,680
Apr 13, 2026	44.53	46.16	44.53	45.90	45.90	2.16%	18,458,660
Apr 10, 2026	42.96	46.40	42.79	44.93	44.93	5.84%	31,484,020
Apr 9, 2026	42.76	43.49	41.90	42.45	42.45	-1.62%	11,331,120
Apr 8, 2026	41.88	44.03	41.44	43.15	43.15	5.32%	16,823,120
Apr 7, 2026	40.20	41.15	40.12	40.97	40.97	2.25%	8,720,984
Apr 3, 2026	41.70	42.20	40.02	40.07	40.07	-3.98%	12,983,710
Apr 2, 2026	43.25	43.99	41.60	41.73	41.73	-4.90%	16,728,047
Apr 1, 2026	44.49	44.88	43.21	43.88	43.88	0.07%	15,422,150
Mar 31, 2026	45.81	46.30	43.78	43.85	43.85	-5.43%	22,354,090
Mar 30, 2026	47.22	48.00	45.60	46.37	46.37	-2.46%	26,945,110
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