Shenzhen Dynanonic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	74.81	74.81	65.90	67.18	-	-1.64%	11,548,119
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
Apr 2, 2026	43.25	43.99	41.60	41.73	41.73	-4.90%	16,728,040
Apr 1, 2026	44.49	44.88	43.21	43.88	43.88	0.07%	15,422,150
Mar 31, 2026	45.81	46.30	43.78	43.85	43.85	-5.43%	22,354,090
Mar 30, 2026	47.22	48.00	45.60	46.37	46.37	-2.46%	26,945,110
Mar 27, 2026	44.32	48.15	44.31	47.54	47.54	5.11%	32,887,770
Mar 26, 2026	44.83	46.75	44.25	45.23	45.23	0.40%	25,405,570
Mar 25, 2026	44.94	45.60	44.13	45.05	45.05	-0.33%	17,562,800
Mar 24, 2026	45.31	45.42	42.01	45.20	45.20	1.46%	22,760,440
Mar 23, 2026	44.16	46.50	44.16	44.55	44.55	-0.62%	24,807,400
Mar 20, 2026	43.69	46.98	43.51	44.83	44.83	2.75%	29,883,910
Mar 19, 2026	44.01	44.88	43.13	43.63	43.63	-2.20%	13,719,320
Mar 18, 2026	45.68	45.68	43.89	44.61	44.61	-0.54%	12,634,620
Mar 17, 2026	45.86	46.80	44.69	44.85	44.85	-2.92%	16,121,060
Mar 16, 2026	46.25	47.28	45.80	46.20	46.20	-0.26%	23,132,580