Shenzhen Dynanonic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2026	46.91	48.48	46.90	47.63	47.63	2.08%	13,247,120
Aug 13, 2026	47.82	47.94	46.61	46.66	46.66	-1.29%	10,945,127
Aug 12, 2026	46.27	48.06	46.10	47.27	47.27	1.77%	13,565,160
Aug 11, 2026	46.74	47.31	46.40	46.45	46.45	-1.53%	10,674,360
Aug 10, 2026	47.00	47.77	46.30	47.17	47.17	0.36%	15,114,000
Aug 7, 2026	46.66	47.19	45.30	47.00	47.00	0.97%	15,150,320
Aug 6, 2026	46.29	47.00	45.51	46.55	46.55	-0.21%	15,705,320
Aug 5, 2026	44.34	46.65	44.00	46.65	46.65	5.21%	17,167,440
Aug 4, 2026	43.03	44.66	42.85	44.34	44.34	3.21%	13,061,150
Aug 3, 2026	42.58	43.15	41.77	42.96	42.96	0.51%	9,877,145
Jul 31, 2026	42.92	44.30	42.61	42.74	42.74	1.04%	13,654,610
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