Shenzhen Dynanonic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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