Shenzhen Dynanonic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	62.00	70.50	62.00	68.30	-	-0.61%	32,089,369
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
May 20, 2026	70.40	75.10	69.00	73.80	73.80	4.28%	40,061,780
May 19, 2026	72.60	73.08	69.90	70.77	70.77	-2.49%	20,037,840
May 18, 2026	74.13	74.76	71.95	72.58	72.58	-2.06%	21,011,590
May 15, 2026	75.02	77.05	73.10	74.11	74.11	-1.19%	31,168,870
May 14, 2026	77.45	78.98	75.00	75.00	75.00	-4.58%	31,418,170
May 13, 2026	77.52	81.77	76.51	78.60	78.60	1.89%	35,507,510
May 12, 2026	80.00	80.26	75.72	77.14	77.14	-3.92%	36,085,840
May 11, 2026	80.01	82.67	78.25	80.29	80.29	1.68%	41,227,960
May 8, 2026	83.00	88.30	78.47	78.96	78.96	-2.22%	48,125,480
May 7, 2026	80.63	84.50	78.21	80.75	80.75	0.75%	61,451,170
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%	21,231,000
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%	8,720,584
Apr 3, 2026	41.70	42.20	40.02	40.07	40.07	-3.98%	12,983,710