Dalian Zhiyun Automation Co., Ltd. (300097.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300097.SZ Historical Return
If you invested ¥1000 in Dalian Zhiyun Automation Co., Ltd. (300097.SZ) 10 years ago, it would be worth ¥263.66 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥873.68, while ¥1000 invested 1 year ago would be worth ¥1,265.24. This corresponds to total returns of -73.63%, -12.63%, 26.52%, respectively, with annualized returns of -12.48%, -2.66%, 26.52%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300097.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 8.11 | 8.3 | 8.3 | 8.35 | 8.1 | 6.01M |
| November 10, 2026 | 8.32 | 8.11 | 8.11 | 8.33 | 8 | 7.43M |
| November 09, 2026 | 8.04 | 7.95 | 7.95 | 8.07 | 7.82 | 7.08M |
| November 06, 2026 | 7.65 | 7.84 | 7.84 | 8.01 | 7.6 | 8.02M |
| November 05, 2026 | 7.81 | 7.98 | 7.98 | 8.14 | 7.77 | 7.33M |
| November 04, 2026 | 7.46 | 7.86 | 7.86 | 7.96 | 7.3 | 10.98M |
| November 03, 2026 | 7.77 | 7.51 | 7.51 | 7.82 | 7.39 | 9.26M |
| November 02, 2026 | 7.55 | 7.77 | 7.77 | 7.84 | 7.33 | 10.74M |
| October 30, 2026 | 7.64 | 7.46 | 7.46 | 7.98 | 7.42 | 9.44M |
| October 29, 2026 | 8.3 | 7.82 | 7.82 | 8.36 | 7.8 | 8.89M |
| October 28, 2026 | 8.23 | 8.12 | 8.12 | 8.23 | 7.85 | 8.22M |
| October 27, 2026 | 8.27 | 7.91 | 7.91 | 8.35 | 7.89 | 7.7M |
| October 26, 2026 | 8.55 | 8.23 | 8.23 | 8.78 | 8.1 | 12.66M |
| October 23, 2026 | 8.63 | 8.69 | 8.69 | 8.8 | 7.6 | 21.9M |
| October 22, 2026 | 9.29 | 8.88 | 8.88 | 9.4 | 8.87 | 6.32M |
| October 21, 2026 | 9.25 | 9.18 | 9.18 | 9.36 | 9.12 | 4.89M |
| October 20, 2026 | 9 | 9.28 | 9.28 | 9.3 | 8.88 | 7.94M |
| October 19, 2026 | 9.04 | 8.97 | 8.97 | 9.09 | 8.52 | 13.42M |
| October 16, 2026 | 9.24 | 9.14 | 9.14 | 9.63 | 8.99 | 10M |
| October 15, 2026 | 8.95 | 9.01 | 9.01 | 9.36 | 8.88 | 8.91M |
| October 14, 2026 | 9.62 | 9.22 | 9.22 | 9.62 | 9.2 | 9.49M |
| October 13, 2026 | 9.25 | 9.59 | 9.59 | 9.7 | 9.06 | 11.72M |
| October 12, 2026 | 9.46 | 9.34 | 9.34 | 9.85 | 9.26 | 12.6M |
| October 09, 2026 | 9.48 | 9.35 | 9.35 | 9.52 | 8.87 | 13.89M |
| October 08, 2026 | 10.13 | 9.47 | 9.47 | 10.13 | 9.42 | 10.01M |
| September 30, 2026 | 10.13 | 9.83 | 9.83 | 10.26 | 9.77 | 8.07M |
| September 29, 2026 | 9.81 | 9.93 | 9.93 | 10.46 | 9.81 | 11.31M |
| September 28, 2026 | 10.3 | 10.02 | 10.02 | 10.34 | 9.76 | 15.9M |
| September 24, 2026 | 10.66 | 10.19 | 10.19 | 10.94 | 9.5 | 29.04M |
| September 23, 2026 | 9.93 | 10.75 | 10.75 | 11.21 | 9.93 | 17.46M |
| September 22, 2026 | 9.93 | 11.03 | 11.03 | 11.3 | 9.93 | 16.35M |
| September 21, 2026 | 11 | 11.23 | 11.23 | 11.3 | 10.82 | 31.14M |
| September 18, 2026 | 9.93 | 10.85 | 10.85 | 11.15 | 9.85 | 37.34M |
| September 17, 2026 | 9.39 | 9.76 | 9.76 | 9.82 | 9.31 | 11.64M |
| September 16, 2026 | 9.66 | 9.44 | 9.44 | 9.66 | 9.36 | 10.29M |
| September 15, 2026 | 9.84 | 9.67 | 9.67 | 9.97 | 9.62 | 10.99M |
| September 11, 2026 | 9.57 | 9.55 | 9.55 | 9.73 | 8.5 | 23.59M |
| September 10, 2026 | 9.91 | 9.58 | 9.58 | 9.95 | 9.54 | 8.23M |
| September 09, 2026 | 9.71 | 9.93 | 9.93 | 10.1 | 9.65 | 12.33M |
| September 08, 2026 | 9.97 | 9.71 | 9.71 | 10.09 | 9.58 | 12.74M |
| September 07, 2026 | 9.95 | 10.02 | 10.02 | 10.09 | 9.76 | 12.35M |
| September 04, 2026 | 10.56 | 10 | 10 | 10.69 | 9.91 | 15.58M |
| September 03, 2026 | 10.4 | 10.49 | 10.49 | 10.75 | 10 | 16.76M |
| September 02, 2026 | 10.25 | 10.18 | 10.18 | 10.3 | 9.9 | 12.99M |
| September 01, 2026 | 10.69 | 10.28 | 10.28 | 10.8 | 10.27 | 17.07M |
| August 31, 2026 | 9.93 | 10.73 | 10.73 | 10.85 | 9.75 | 28.76M |
| August 28, 2026 | 10.11 | 10.03 | 10.03 | 10.38 | 9.95 | 15.16M |
| August 27, 2026 | 10.41 | 10.21 | 10.21 | 10.51 | 9.98 | 26.08M |
| August 26, 2026 | 10.69 | 10.31 | 10.31 | 10.75 | 9.93 | 40.53M |
| August 25, 2026 | 8.77 | 10.54 | 10.54 | 10.54 | 8.59 | 46.78M |
| August 24, 2026 | 10.58 | 8.78 | 8.78 | 10.59 | 8.49 | 47.59M |
| August 21, 2026 | 10.17 | 10.6 | 10.6 | 10.99 | 9.83 | 40.35M |
| August 20, 2026 | 9.9 | 10.05 | 10.05 | 10.36 | 9.82 | 23.6M |
| August 19, 2026 | 9.78 | 9.96 | 9.96 | 10.6 | 9.45 | 38.12M |
| August 18, 2026 | 9.79 | 9.8 | 9.8 | 10.38 | 9.45 | 29.86M |
| August 17, 2026 | 8.91 | 9.53 | 9.53 | 9.97 | 8.87 | 20.09M |
| August 14, 2026 | 8.89 | 8.89 | 8.89 | 9.12 | 8.71 | 6.73M |
| August 13, 2026 | 9.13 | 8.88 | 8.88 | 9.28 | 8.86 | 6.93M |
| August 12, 2026 | 9.06 | 9.09 | 9.09 | 9.32 | 9.02 | 6.31M |
| August 11, 2026 | 9.1 | 9.05 | 9.05 | 9.19 | 8.83 | 5.93M |
AD
