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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	40.95	40.88	40.88	41.89	40.74	6.86M
February 12, 2026	40.98	41.07	41.07	41.45	40.92	6.52M
February 11, 2026	40.77	41.14	41.14	41.61	40.58	8.15M
February 10, 2026	41.4	40.69	40.69	41.69	40.68	6.6M
February 09, 2026	41.39	41.4	41.4	41.88	41.25	9.22M
February 06, 2026	39.17	41.18	41.18	41.86	38.97	16.74M
February 05, 2026	40.39	39.65	39.65	41	39.44	8.89M
February 04, 2026	40	40.83	40.83	40.89	39.56	9.29M
February 03, 2026	39.84	40.24	40.24	40.25	39.47	8.88M
February 02, 2026	40.79	39.3	39.3	41.36	39.24	13.77M
January 30, 2026	42.9	41.4	41.4	42.93	40.13	17.98M
January 29, 2026	43.4	42.94	42.94	44.38	42.5	12.75M
January 28, 2026	43.82	43.76	43.76	44	43.15	11.64M
January 27, 2026	45.16	44.13	44.13	45.46	41.9	26.02M
January 26, 2026	46.66	45.46	45.46	46.86	45.04	18.29M
January 23, 2026	43.73	46.51	46.51	46.65	43.62	28.55M
January 22, 2026	44.2	43.59	43.59	44.81	43.38	12.36M
January 21, 2026	42.95	44.2	44.2	44.67	42.85	15.99M
January 20, 2026	45.31	43.42	43.42	46.17	42.9	20.06M
January 19, 2026	44.51	44.91	44.91	45.86	44.01	16.61M
January 16, 2026	46.55	45.13	45.13	46.89	44.7	23.66M
January 15, 2026	46	46.12	46.12	47.82	45.75	26.25M
January 14, 2026	45.86	46.33	46.33	47.84	45.32	30.27M
January 13, 2026	46.5	45.74	45.74	47.88	45.44	30.77M
January 12, 2026	45.76	46.54	46.54	46.96	45.32	23.11M
January 09, 2026	45.01	45.42	45.42	46.45	44.79	17.05M
January 08, 2026	45.05	45.39	45.39	46.49	44.88	16.54M
January 07, 2026	46.35	45.65	45.65	47.25	45.15	19.91M
January 06, 2026	45.85	46.6	46.6	47.25	45.2	24.81M
January 05, 2026	44.84	45.25	45.25	45.34	43.81	18.16M
December 31, 2025	45.3	44.01	44.01	45.82	43.98	13.45M
December 30, 2025	44.53	45.33	45.33	45.89	43.77	18.03M
December 29, 2025	46.75	45.12	45.12	46.86	44.66	23.14M
December 26, 2025	47.45	46.19	46.19	48.6	46.12	35.87M
December 25, 2025	44.4	44.45	44.45	44.68	43.93	13.28M
December 24, 2025	44.14	44.89	44.89	45.5	44.03	17.81M
December 23, 2025	43.01	44.34	44.34	45.08	42.91	22.46M
December 22, 2025	42.86	43.16	43.16	43.88	42.86	11.67M
December 19, 2025	42.56	42.98	42.98	43.3	42.3	12.96M
December 18, 2025	43.67	42.34	42.34	43.88	42.15	13.79M
December 17, 2025	42.61	43.75	43.75	43.76	42.29	18.7M
December 16, 2025	42.83	42.07	42.07	43.08	41.33	13.06M
December 15, 2025	43.68	42.95	42.95	44	42.43	12.67M
December 12, 2025	44.6	43.39	43.39	44.7	42.89	17.71M
December 11, 2025	45.28	44.04	44.04	45.97	44	15.1M
December 10, 2025	45.22	45	45	45.85	44.31	12.19M
December 09, 2025	46	45.22	45.22	46.3	45.1	14.92M
December 08, 2025	45.22	46.6	46.6	47	44.9	17.28M
December 05, 2025	45.25	45.46	45.46	45.8	44.14	16.7M
December 04, 2025	46.71	45.49	45.49	46.95	45.15	18.33M
December 03, 2025	49.19	46.68	46.68	49.7	46.11	28.11M
December 02, 2025	47.52	47.57	47.57	48.77	47.01	20.59M
December 01, 2025	48.89	47.77	47.77	49.59	47.18	26.33M
November 28, 2025	46.71	48.93	48.93	50.1	46.61	32.56M
November 27, 2025	46.54	47.25	47.25	48.44	46.54	24.79M
November 26, 2025	47.2	46.6	46.6	47.77	46.22	23.17M
November 25, 2025	47.65	46.94	46.94	48	46.1	25.47M
November 24, 2025	47	45.6	45.6	47.5	44.8	22.23M
November 21, 2025	51.18	46.28	46.28	52.1	46	36.71M
November 20, 2025	54.46	52.75	52.75	55.9	52.7	30.98M

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