Shenzhen Dynanonic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	34.00	34.37	32.86	34.06	34.06	1.67%	13,618,461
Oct 30, 2026	32.41	35.46	32.04	33.50	33.50	3.24%	17,013,220
Oct 29, 2026	33.76	33.85	32.45	32.45	32.45	-4.25%	8,852,563
Oct 28, 2026	33.21	34.32	33.05	33.89	33.89	2.05%	8,422,336
Oct 27, 2026	34.65	34.80	33.21	33.21	33.21	-3.88%	8,385,861
Oct 26, 2026	34.30	34.98	33.60	34.55	34.55	-0.95%	9,455,220
Oct 23, 2026	32.78	34.94	31.85	34.88	34.88	5.06%	15,351,226
Oct 22, 2026	34.30	34.82	33.10	33.20	33.20	-3.21%	9,971,108
Oct 21, 2026	35.87	35.89	34.04	34.30	34.30	-4.27%	13,087,091
Oct 20, 2026	34.80	36.33	34.70	35.83	35.83	2.31%	10,723,115
Oct 19, 2026	35.88	36.00	34.56	35.02	35.02	-3.53%	11,694,744
Oct 16, 2026	37.88	37.98	35.97	36.30	36.30	-2.47%	12,874,640
Oct 15, 2026	37.50	38.22	36.71	37.22	37.22	-5.05%	16,518,683
Oct 14, 2026	41.01	42.74	39.04	39.20	39.20	-4.95%	17,723,010
Oct 13, 2026	42.00	42.98	39.50	41.24	41.24	-4.96%	24,495,117
Oct 12, 2026	44.69	45.48	43.20	43.39	43.39	-4.66%	26,356,788
Oct 9, 2026	42.28	45.88	41.89	45.51	45.51	7.21%	39,380,211
Oct 8, 2026	39.59	43.43	39.20	42.45	42.45	7.20%	26,088,480
Sep 30, 2026	39.30	40.46	38.85	39.60	39.60	0.84%	9,676,902
Sep 29, 2026	38.61	39.99	38.41	39.27	39.27	3.04%	8,784,249
Sep 28, 2026	39.80	39.80	37.80	38.11	38.11	-4.87%	8,392,557
Sep 24, 2026	41.00	41.12	40.06	40.06	40.06	-2.44%	4,617,596
Sep 23, 2026	41.52	41.52	40.81	41.06	41.06	-1.13%	5,878,338
Sep 22, 2026	42.00	42.23	41.39	41.53	41.53	-0.65%	6,850,901
Sep 21, 2026	42.00	42.02	41.45	41.80	41.80	-0.48%	7,938,462
Sep 18, 2026	41.60	42.00	41.40	42.00	42.00	2.21%	7,541,365
Sep 17, 2026	41.01	41.73	40.87	41.09	41.09	-1.11%	5,457,725
Sep 16, 2026	41.21	41.94	40.47	41.55	41.55	0.68%	9,748,900
Sep 15, 2026	40.92	42.00	40.69	41.27	41.27	0.44%	8,732,498
Sep 14, 2026	39.55	41.58	39.10	41.09	41.09	4.00%	11,245,103
Sep 11, 2026	40.30	40.35	38.66	39.51	39.51	-3.35%	8,847,755
Sep 10, 2026	41.30	41.30	40.44	40.88	40.88	-1.64%	6,204,588
Sep 9, 2026	41.27	41.88	41.02	41.56	41.56	0.12%	5,887,940
Sep 8, 2026	41.82	42.25	41.28	41.51	41.51	-0.72%	6,561,288
Sep 7, 2026	41.65	42.00	41.27	41.81	41.81	0.46%	6,402,732
Sep 4, 2026	43.15	43.48	41.35	41.62	41.62	-2.85%	8,545,072
Sep 3, 2026	43.28	43.45	42.41	42.84	42.84	-0.21%	6,503,360
Sep 2, 2026	43.98	43.98	42.68	42.93	42.93	-3.44%	9,927,664
Sep 1, 2026	45.65	45.98	44.20	44.46	44.46	-2.26%	10,479,133
Aug 31, 2026	45.55	45.95	44.30	45.49	45.49	-1.30%	10,511,650
Aug 28, 2026	46.10	46.85	45.58	46.09	46.09	-1.87%	13,154,555
Aug 27, 2026	46.41	46.97	44.74	46.97	46.97	0.71%	11,745,877
Aug 26, 2026	45.72	47.20	45.53	46.64	46.64	2.01%	9,973,535
Aug 25, 2026	46.27	46.45	44.80	45.72	45.72	-2.50%	11,251,381
Aug 24, 2026	48.00	48.82	46.46	46.89	46.89	-0.55%	13,099,668
Aug 21, 2026	45.06	48.11	44.71	47.15	47.15	3.97%	14,546,331
Aug 20, 2026	46.92	47.00	45.16	45.35	45.35	-1.63%	9,910,276
Aug 19, 2026	47.11	48.59	45.93	46.10	46.10	-4.18%	13,921,650
Aug 18, 2026	49.09	49.54	47.68	48.11	48.11	-2.20%	12,461,980
Aug 17, 2026	47.61	49.20	46.92	49.19	49.19	3.28%	12,901,860