Shenzhen Dynanonic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	43.00	43.52	41.91	42.30	42.30	-2.62%	12,172,410
Jul 29, 2026	43.38	44.30	41.00	43.44	43.44	1.40%	15,763,180
Jul 28, 2026	44.04	45.32	42.53	42.84	42.84	-3.77%	15,142,760
Jul 27, 2026	43.73	45.00	43.00	44.52	44.52	5.60%	18,149,450
Jul 24, 2026	44.20	44.20	42.15	42.16	42.16	-4.55%	12,318,309
Jul 23, 2026	42.00	44.90	41.80	44.17	44.17	5.67%	19,960,860
Jul 22, 2026	42.30	43.04	41.44	41.80	41.80	-1.39%	14,029,182
Jul 21, 2026	39.74	42.53	38.31	42.39	42.39	6.67%	21,380,664
Jul 20, 2026	43.47	43.90	38.61	39.74	39.74	-8.54%	21,275,550
Jul 17, 2026	45.77	46.53	43.03	43.45	43.45	-4.86%	15,992,162
Jul 16, 2026	47.26	47.58	45.33	45.67	45.67	-4.81%	15,448,120
Jul 15, 2026	49.50	50.23	47.76	47.98	47.98	-2.68%	14,160,770
Jul 14, 2026	48.61	49.38	46.50	49.30	49.30	2.22%	15,417,300
Jul 13, 2026	50.98	51.23	47.95	48.23	48.23	-5.87%	16,663,205
Jul 10, 2026	53.97	54.10	51.24	51.24	51.24	-5.22%	17,930,390
Jul 9, 2026	55.27	55.38	51.10	54.06	54.06	-1.40%	23,523,260
Jul 8, 2026	60.99	61.00	54.78	54.83	54.83	-9.88%	23,324,960
Jul 7, 2026	62.22	64.58	60.28	60.84	60.84	-2.01%	15,928,349
Jul 6, 2026	63.97	66.82	61.81	62.09	62.09	-3.68%	18,653,955
Jul 3, 2026	67.88	68.09	64.20	64.46	64.46	-3.88%	19,122,208
Jul 2, 2026	68.80	70.02	66.80	67.06	67.06	-4.32%	20,118,533
Jul 1, 2026	66.90	70.96	64.01	70.09	70.09	5.40%	30,215,946
Jun 30, 2026	63.00	67.43	62.37	66.50	66.50	5.34%	23,991,262
Jun 29, 2026	63.48	64.38	61.06	63.13	63.13	-0.93%	24,008,749
Jun 26, 2026	71.00	71.33	63.50	63.72	63.72	-10.24%	34,661,716
Jun 25, 2026	72.40	73.12	70.00	70.99	70.99	-3.96%	28,532,549
Jun 24, 2026	73.24	74.48	68.70	73.92	73.92	-0.11%	35,324,667
Jun 23, 2026	72.50	76.28	72.10	74.00	74.00	-0.22%	39,747,548
Jun 22, 2026	68.00	74.50	64.93	74.16	74.16	8.71%	46,906,780
Jun 18, 2026	67.65	69.68	65.96	68.22	68.22	-0.52%	36,493,730
Jun 17, 2026	67.56	70.50	67.08	68.58	68.58	-0.20%	35,848,410
Jun 16, 2026	66.37	69.38	64.60	68.72	68.72	5.33%	42,916,920
Jun 15, 2026	64.88	65.60	63.19	65.24	65.24	1.21%	32,357,990
Jun 12, 2026	62.00	66.52	60.71	64.46	64.46	5.64%	37,038,410
Jun 11, 2026	60.21	63.19	58.96	61.02	61.02	1.28%	24,713,120
Jun 10, 2026	61.00	62.03	59.48	60.25	60.25	-1.94%	13,007,860
Jun 9, 2026	60.80	62.15	57.88	61.44	61.44	3.09%	16,643,009
Jun 8, 2026	61.96	64.48	58.51	59.60	59.60	-5.52%	18,790,228
Jun 5, 2026	62.20	64.39	59.77	63.08	63.08	2.04%	22,607,520
Jun 4, 2026	62.89	63.40	61.69	61.82	61.82	-3.53%	16,376,950
Jun 3, 2026	64.36	65.76	63.28	64.08	64.08	-1.70%	13,687,170
Jun 2, 2026	65.97	66.22	62.72	65.19	65.19	-0.34%	17,750,680
Jun 1, 2026	66.17	69.41	65.36	65.41	65.41	-1.06%	19,103,530
May 29, 2026	67.97	69.00	65.68	66.11	66.11	-2.74%	18,523,090
May 28, 2026	68.80	69.70	65.90	67.97	67.97	-0.48%	17,634,900
May 27, 2026	67.70	71.27	67.70	68.30	68.30	0.52%	23,298,070
May 26, 2026	68.68	69.56	66.77	67.95	67.95	-2.64%	24,437,910
May 25, 2026	73.20	73.20	69.10	69.79	69.79	-5.41%	27,604,570
May 22, 2026	74.81	75.34	71.90	73.78	73.78	-0.30%	29,542,610
May 21, 2026	72.60	79.69	72.00	74.00	74.00	0.27%	46,119,630