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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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