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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	40.21	39.96	39.96	41.43	39.48	18.83M
October 17, 2025	41.19	39.17	39.17	42.9	39.01	18.66M
October 16, 2025	41.81	41.33	41.33	42.98	41.11	14.65M
October 15, 2025	42.58	42.04	42.04	42.94	41.29	14.12M
October 14, 2025	43.5	42.08	42.08	44.29	41.88	20.32M
October 13, 2025	39.8	42.78	42.78	43.31	39.5	22.54M
October 10, 2025	44.81	42.11	42.11	45.01	41.9	26.31M
October 09, 2025	46.32	45	45	46.82	44.6	36.56M
September 30, 2025	41.04	46.31	46.31	47	40.98	47.11M
September 29, 2025	38.41	41.06	41.06	42.47	38.41	26.09M
September 26, 2025	38.41	38.68	38.68	39.7	38.36	12.61M
September 25, 2025	38.82	38.89	38.89	39.75	38.55	14.25M
September 24, 2025	37.15	38.84	38.84	39.02	37	14.9M
September 23, 2025	38.38	37.53	37.53	38.94	36.42	15.18M
September 22, 2025	38.85	38.33	38.33	39.71	37.8	12.61M
September 19, 2025	39.42	38.83	38.83	40.39	38.83	13.88M
September 18, 2025	40.41	39.52	39.52	40.99	39	19.17M
September 17, 2025	40.5	40.57	40.57	41.29	39.91	14.49M
September 16, 2025	41.3	40.8	40.8	41.52	39.6	21.86M
September 15, 2025	42.35	41.52	41.52	44.43	41.36	27.78M
September 12, 2025	41.01	41.52	41.52	41.98	40.22	21.48M
September 11, 2025	41.69	40.97	40.97	41.77	40.77	22.19M
September 10, 2025	41.34	41.56	41.56	42.58	40.77	22.79M
September 09, 2025	42.66	42.63	42.63	44.2	42.02	26.62M
September 08, 2025	41.3	43.69	43.69	44.47	40.11	43.12M
September 05, 2025	37.9	40.87	40.87	41.33	37.78	43.69M
September 04, 2025	38.22	37.73	37.73	39.67	36.9	26.91M
September 03, 2025	38.96	37.9	37.9	39.96	37.71	23.61M
September 02, 2025	38.36	38.5	38.5	39.8	37.95	25.75M
September 01, 2025	38.5	38.3	38.3	38.96	37.87	18.41M
August 29, 2025	35.8	38.26	38.26	39.98	35.6	38.4M
August 28, 2025	35.7	35.94	35.94	37.27	34.55	17.79M
August 27, 2025	37.04	35.78	35.78	37.92	35.77	19.65M
August 26, 2025	37.28	36.95	36.95	37.6	36.7	11.37M
August 25, 2025	36.68	37.4	37.4	38.65	36.67	21.69M
August 22, 2025	35.72	36.32	36.32	36.8	35.6	10.86M
August 21, 2025	36.41	35.62	35.62	36.59	35.38	9.68M
August 20, 2025	36.6	36.51	36.51	36.79	35.7	11.56M
August 19, 2025	36.58	36.94	36.94	37.24	36.23	14M
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

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