Shenzhen Dynanonic Co., Ltd - 300769.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	36.47	36.62	36.62	37.17	36.22	17.69M
August 15, 2025	34.89	36.33	36.33	37.5	34.8	22.69M
August 14, 2025	35.83	34.88	34.88	36.11	34.51	14.74M
August 13, 2025	36.09	35.93	35.93	36.4	35.57	15.65M
August 12, 2025	36.26	36.25	36.25	36.5	35.32	21.88M
August 11, 2025	33.91	37	37	37	33.51	39.01M
August 08, 2025	32.93	32.72	32.72	33.15	32.48	7.78M
August 07, 2025	33.07	32.87	32.87	33.27	32.45	8.71M
August 06, 2025	32.58	33.07	33.07	33.07	32.31	7.75M
August 05, 2025	32.7	32.68	32.68	33.05	32.5	7.93M
August 04, 2025	32.52	32.73	32.73	32.73	32.16	6.72M
August 01, 2025	33.03	32.73	32.73	33.35	32.46	7.73M
July 31, 2025	33.8	33.03	33.03	34.19	32.86	9.88M
July 30, 2025	34.68	33.98	33.98	34.8	33.65	9.14M
July 29, 2025	34.6	34.65	34.65	35.38	34.34	9.32M
July 28, 2025	34.7	34.82	34.82	35.35	34.21	12.67M
July 25, 2025	35.05	35.35	35.35	36.33	35.01	20.44M
July 24, 2025	32.7	34.93	34.93	35.05	32.61	24.39M
July 23, 2025	33.53	32.86	32.86	33.74	32.85	9.08M
July 22, 2025	33.02	33.45	33.45	33.8	32.85	11.37M
July 21, 2025	32.67	33.18	33.18	33.4	32.49	9.53M
July 18, 2025	32.49	32.63	32.63	33.29	32.46	10.2M
July 17, 2025	31.72	32.49	32.49	32.9	31.32	10.2M
July 16, 2025	32.39	31.8	31.8	33.39	31.75	10.53M
July 15, 2025	32.49	31.42	31.42	32.49	31.1	13.1M
July 14, 2025	32.6	32.64	32.64	33.75	32.5	11.63M
July 11, 2025	33.24	32.63	32.63	33.33	32.25	17.09M
July 10, 2025	32	33.62	33.62	34.89	31.77	21.4M
July 09, 2025	32.74	32	32	32.79	31.88	8.06M
July 08, 2025	31.83	32.68	32.68	32.79	31.56	9.98M
July 07, 2025	31.79	31.82	31.82	32.2	31.65	5.97M
July 04, 2025	32.85	31.75	31.75	32.85	31.64	9.98M
July 03, 2025	32.53	32.81	32.81	33.01	31.93	11.51M
July 02, 2025	32.54	32.47	32.47	32.62	31.9	7.83M
July 01, 2025	33.02	32.63	32.63	33.09	32.06	11.62M
June 30, 2025	33.33	33.02	33.02	33.5	32.68	13.17M
June 27, 2025	33.78	33.31	33.31	35.26	33.09	18.68M
June 26, 2025	33.55	33.59	33.59	35.07	33.36	20.98M
June 25, 2025	33.38	33.8	33.8	34.22	33	22.26M
June 24, 2025	31.55	33.51	33.51	34.08	31.3	26.28M
June 23, 2025	30.7	31.65	31.65	32.03	30.12	14.26M
June 20, 2025	30.92	31.22	31.22	32.4	30.92	16.21M
June 19, 2025	31.63	31.34	31.34	32.44	31.06	19.54M
June 18, 2025	31.51	31.62	31.62	31.84	30.71	19.63M
June 17, 2025	28.48	31.81	31.81	32.8	28.48	31.82M
June 16, 2025	28.16	28.53	28.53	28.88	28.1	5.08M
June 13, 2025	29.3	28.43	28.43	29.52	28.38	8.61M
June 12, 2025	29.41	29.59	29.59	29.81	29.04	8.48M
June 11, 2025	29.8	29.73	29.73	30.71	29.69	11.91M
June 10, 2025	29.14	29.87	29.87	31.05	29.05	18.54M
June 09, 2025	28.2	28.88	28.88	29.04	28.18	5.91M
June 06, 2025	28.42	28.26	28.26	28.66	28.18	4.3M
June 05, 2025	28.45	28.38	28.38	28.54	28.14	3.84M
June 04, 2025	27.91	28.47	28.47	28.76	27.74	7.06M
June 03, 2025	27.48	27.69	27.69	27.95	27.36	3.65M
May 30, 2025	28.13	27.6	27.6	28.13	27.55	3.8M
May 29, 2025	27.69	28.2	28.2	28.2	27.69	3.89M
May 28, 2025	28.25	27.82	27.82	28.36	27.76	4.54M
May 27, 2025	28.05	28.4	28.4	29.05	27.62	7.18M
May 26, 2025	27.91	28.13	28.13	28.2	27.75	3.79M

Shenzhen Dynanonic Co., Ltd (300769.SZ) SHZ