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

44.25

-1.24(-2.73%)

Updated at December 05 09:45AM

Currency In CNY

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	56.3	54.9	54.9	58	54.56	30.63M
November 18, 2025	59.79	56.81	56.81	61.4	55.69	37.23M
November 17, 2025	57.4	58.38	58.38	60.4	57.19	34.7M
November 14, 2025	49.9	57.33	57.33	60.5	49.9	30.72M
November 13, 2025	54.03	59.55	59.55	61.46	54.03	50M
November 12, 2025	55.75	54.51	54.51	56.2	53.35	35.02M
November 11, 2025	55.08	56.61	56.61	59.85	55.02	43.98M
November 10, 2025	56.89	55.23	55.23	57.89	54.6	54.4M
November 07, 2025	49.9	54.77	54.77	56.99	49.35	60.37M
November 06, 2025	50.17	49.7	49.7	50.48	49	31.02M
November 05, 2025	43.79	49.86	49.86	51.66	43.76	53.77M
November 04, 2025	45.95	44.56	44.56	46.53	44.12	20.24M
November 03, 2025	46.58	45.95	45.95	46.87	44.04	29.57M
October 31, 2025	42.95	45.96	45.96	49.73	42.94	57.01M
October 30, 2025	43	42.95	42.95	44.23	42.4	30.18M
October 29, 2025	41.8	42.84	42.84	42.84	41.23	21.68M
October 28, 2025	40.88	41.78	41.78	42.49	40.46	22.29M
October 27, 2025	40.92	40.87	40.87	41.7	40.15	20.96M
October 24, 2025	40.65	40.19	40.19	41.43	39.9	16.69M
October 23, 2025	40.17	40.48	40.48	40.48	38.83	13.01M
October 22, 2025	40.2	40.17	40.17	40.21	39.02	13.13M
October 21, 2025	40.39	40.4	40.4	40.93	39.74	12.37M
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