Dalian Zhiyun Automation Co., Ltd Class A 300097
SZSE · China · Producer Manufacturing
CNY 9.83-0.10 (-1.01%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 9.83 | -1.01% | CNY 10.13 | CNY 10.26 | CNY 9.77 | 7.98M |
| 2026-09-29 | CNY 9.93 | -0.90% | CNY 9.81 | CNY 10.46 | CNY 9.81 | 11.31M |
| 2026-09-28 | CNY 10.02 | -1.67% | CNY 10.30 | CNY 10.34 | CNY 9.76 | 15.89M |
| 2026-09-24 | CNY 10.19 | -5.21% | CNY 10.66 | CNY 10.94 | CNY 9.50 | 29.03M |
| 2026-09-23 | CNY 10.75 | -2.54% | CNY 11.11 | CNY 11.21 | CNY 10.69 | 17.46M |
| 2026-09-22 | CNY 11.03 | -1.78% | CNY 11.22 | CNY 11.30 | CNY 10.96 | 16.35M |
| 2026-09-21 | CNY 11.23 | +3.50% | CNY 11.00 | CNY 11.30 | CNY 10.82 | 31.12M |
| 2026-09-18 | CNY 10.85 | +11.17% | CNY 9.93 | CNY 11.15 | CNY 9.85 | 36.98M |
| 2026-09-17 | CNY 9.76 | +3.39% | CNY 9.39 | CNY 9.82 | CNY 9.31 | 11.39M |
| 2026-09-16 | CNY 9.44 | -2.38% | CNY 9.66 | CNY 9.66 | CNY 9.36 | 10.20M |
| 2026-09-15 | CNY 9.67 | -1.93% | CNY 9.84 | CNY 9.97 | CNY 9.62 | 10.86M |
| 2026-09-14 | CNY 9.86 | +3.25% | CNY 9.36 | CNY 10.35 | CNY 9.14 | 20.10M |
| 2026-09-11 | CNY 9.55 | -0.31% | CNY 9.57 | CNY 9.73 | CNY 8.50 | 23.59M |
| 2026-09-10 | CNY 9.58 | -3.52% | CNY 9.91 | CNY 9.95 | CNY 9.54 | 8.23M |
| 2026-09-09 | CNY 9.93 | +2.27% | CNY 9.71 | CNY 10.10 | CNY 9.65 | 12.04M |
| 2026-09-08 | CNY 9.71 | -3.09% | CNY 9.97 | CNY 10.09 | CNY 9.58 | 12.64M |
| 2026-09-07 | CNY 10.02 | +0.20% | CNY 9.95 | CNY 10.09 | CNY 9.76 | 12.26M |
| 2026-09-04 | CNY 10.00 | -4.67% | CNY 10.56 | CNY 10.69 | CNY 9.91 | 15.35M |
| 2026-09-03 | CNY 10.49 | +3.05% | CNY 10.40 | CNY 10.75 | CNY 10.00 | 16.76M |
| 2026-09-02 | CNY 10.18 | -0.97% | CNY 10.25 | CNY 10.30 | CNY 9.90 | 12.87M |
| 2026-09-01 | CNY 10.28 | -4.19% | CNY 10.69 | CNY 10.80 | CNY 10.27 | 16.84M |
| 2026-08-31 | CNY 10.73 | +6.98% | CNY 9.93 | CNY 10.85 | CNY 9.75 | 28.41M |
| 2026-08-28 | CNY 10.03 | -1.76% | CNY 10.11 | CNY 10.38 | CNY 9.95 | 14.83M |
| 2026-08-27 | CNY 10.21 | -0.97% | CNY 10.41 | CNY 10.51 | CNY 9.98 | 25.59M |
| 2026-08-26 | CNY 10.31 | -2.18% | CNY 10.69 | CNY 10.75 | CNY 9.93 | 40.15M |
| 2026-08-25 | CNY 10.54 | +20.05% | CNY 8.77 | CNY 10.54 | CNY 8.59 | 46.70M |
| 2026-08-24 | CNY 8.78 | -17.17% | CNY 10.58 | CNY 10.59 | CNY 8.49 | 47.58M |
| 2026-08-21 | CNY 10.60 | +5.47% | CNY 10.17 | CNY 10.99 | CNY 9.83 | 39.93M |
| 2026-08-20 | CNY 10.05 | +0.90% | CNY 9.90 | CNY 10.36 | CNY 9.82 | 23.44M |
| 2026-08-19 | CNY 9.96 | +1.63% | CNY 9.78 | CNY 10.60 | CNY 9.45 | 38.10M |
| 2026-08-18 | CNY 9.80 | +2.83% | CNY 9.79 | CNY 10.38 | CNY 9.45 | 29.62M |
| 2026-08-17 | CNY 9.53 | +7.20% | CNY 8.91 | CNY 9.97 | CNY 8.87 | 19.94M |
| 2026-08-14 | CNY 8.89 | +0.11% | CNY 8.89 | CNY 9.12 | CNY 8.71 | 6.68M |
| 2026-08-13 | CNY 8.88 | -2.31% | CNY 9.13 | CNY 9.28 | CNY 8.86 | 6.87M |
| 2026-08-12 | CNY 9.09 | +0.44% | CNY 9.06 | CNY 9.32 | CNY 9.02 | 6.20M |
| 2026-08-11 | CNY 9.05 | -0.98% | CNY 9.10 | CNY 9.19 | CNY 8.83 | 5.86M |
| 2026-08-10 | CNY 9.14 | -2.87% | CNY 9.51 | CNY 9.51 | CNY 9.06 | 9.22M |
| 2026-08-07 | CNY 9.41 | -1.36% | CNY 9.48 | CNY 9.70 | CNY 9.28 | 14.51M |
| 2026-08-06 | CNY 9.54 | +8.66% | CNY 8.75 | CNY 9.67 | CNY 8.66 | 18.57M |
| 2026-08-05 | CNY 8.78 | +6.17% | CNY 8.26 | CNY 8.80 | CNY 8.22 | 11.15M |
| 2026-08-04 | CNY 8.27 | +3.50% | CNY 8.03 | CNY 8.50 | CNY 7.90 | 10.55M |
| 2026-08-03 | CNY 7.99 | +6.25% | CNY 7.47 | CNY 8.40 | CNY 7.47 | 14.26M |
| 2026-07-31 | CNY 7.52 | +5.47% | CNY 7.34 | CNY 7.97 | CNY 7.34 | 11.18M |
| 2026-07-30 | CNY 7.13 | -6.31% | CNY 7.54 | CNY 7.70 | CNY 6.97 | 10.13M |
| 2026-07-29 | CNY 7.61 | -1.42% | CNY 7.72 | CNY 7.75 | CNY 7.43 | 8.32M |
| 2026-07-28 | CNY 7.72 | -3.62% | CNY 7.99 | CNY 8.22 | CNY 7.63 | 10.78M |
| 2026-07-27 | CNY 8.01 | +1.91% | CNY 7.93 | CNY 8.17 | CNY 7.76 | 8.16M |
| 2026-07-24 | CNY 7.86 | -0.76% | CNY 7.88 | CNY 8.13 | CNY 7.71 | 10.14M |
| 2026-07-23 | CNY 7.92 | +9.24% | CNY 7.38 | CNY 8.07 | CNY 7.25 | 15.37M |
| 2026-07-22 | CNY 7.25 | -1.49% | CNY 7.21 | CNY 7.66 | CNY 7.21 | 14.07M |
| 2026-07-21 | CNY 7.36 | +13.76% | CNY 6.79 | CNY 7.59 | CNY 6.20 | 20.33M |
| 2026-07-20 | CNY 6.47 | -8.10% | CNY 7.11 | CNY 7.27 | CNY 6.32 | 10.96M |
| 2026-07-17 | CNY 7.04 | -8.57% | CNY 7.77 | CNY 7.79 | CNY 6.90 | 8.84M |
| 2026-07-16 | CNY 7.70 | -1.41% | CNY 7.88 | CNY 8.02 | CNY 7.65 | 6.01M |
| 2026-07-15 | CNY 7.81 | -2.01% | CNY 8.07 | CNY 8.14 | CNY 7.76 | 5.35M |
| 2026-07-14 | CNY 7.97 | +3.10% | CNY 7.71 | CNY 8.20 | CNY 7.65 | 9.44M |
| 2026-07-13 | CNY 7.73 | -8.84% | CNY 8.43 | CNY 8.51 | CNY 7.63 | 9.47M |
| 2026-07-10 | CNY 8.48 | -1.28% | CNY 8.66 | CNY 8.85 | CNY 8.48 | 6.39M |
| 2026-07-09 | CNY 8.59 | +0.94% | CNY 8.49 | CNY 8.65 | CNY 8.31 | 5.95M |
| 2026-07-08 | CNY 8.51 | -3.30% | CNY 9.06 | CNY 9.13 | CNY 8.40 | 6.96M |
| 2026-07-07 | CNY 8.80 | -3.30% | CNY 9.18 | CNY 9.33 | CNY 8.73 | 8.58M |
| 2026-07-06 | CNY 9.10 | -0.44% | CNY 9.11 | CNY 9.29 | CNY 8.80 | 8.67M |
| 2026-07-03 | CNY 9.14 | -3.38% | CNY 9.55 | CNY 9.69 | CNY 9.10 | 11.07M |
| 2026-07-02 | CNY 9.46 | -2.67% | CNY 9.55 | CNY 9.87 | CNY 9.42 | 12.68M |
| 2026-07-01 | CNY 9.72 | +7.05% | CNY 9.07 | CNY 10.31 | CNY 8.83 | 21.34M |
| 2026-06-30 | CNY 9.08 | +2.14% | CNY 8.89 | CNY 9.22 | CNY 8.74 | 9.19M |
| 2026-06-29 | CNY 8.89 | -1.77% | CNY 8.97 | CNY 9.14 | CNY 8.55 | 10.89M |
| 2026-06-26 | CNY 9.05 | -0.11% | CNY 9.16 | CNY 9.27 | CNY 8.83 | 9.26M |
| 2026-06-25 | CNY 9.06 | -0.88% | CNY 9.14 | CNY 9.48 | CNY 8.95 | 10.55M |
| 2026-06-24 | CNY 9.14 | +0.22% | CNY 9.04 | CNY 9.40 | CNY 8.82 | 11.51M |
| 2026-06-23 | CNY 9.12 | +3.99% | CNY 8.60 | CNY 9.22 | CNY 8.58 | 15.62M |
| 2026-06-22 | CNY 8.77 | -7.78% | CNY 9.50 | CNY 9.58 | CNY 8.43 | 21.04M |
| 2026-06-18 | CNY 9.51 | -2.86% | CNY 9.80 | CNY 9.80 | CNY 9.35 | 11.39M |
| 2026-06-17 | CNY 9.79 | -1.51% | CNY 9.82 | CNY 10.15 | CNY 9.67 | 12.17M |
| 2026-06-16 | CNY 9.94 | +4.41% | CNY 9.52 | CNY 10.35 | CNY 9.39 | 19.48M |
| 2026-06-15 | CNY 9.52 | +3.59% | CNY 9.12 | CNY 9.83 | CNY 9.06 | 13.62M |
| 2026-06-12 | CNY 9.19 | -0.33% | CNY 9.37 | CNY 9.55 | CNY 9.10 | 7.41M |
| 2026-06-11 | CNY 9.22 | -4.75% | CNY 9.60 | CNY 9.83 | CNY 9.13 | 11.36M |
| 2026-06-10 | CNY 9.68 | +2.00% | CNY 9.47 | CNY 10.25 | CNY 9.15 | 16.99M |
| 2026-06-09 | CNY 9.49 | +0.32% | CNY 9.66 | CNY 9.75 | CNY 9.02 | 13.46M |
| 2026-06-08 | CNY 9.46 | -0.73% | CNY 9.15 | CNY 10.21 | CNY 9.15 | 19.27M |
| 2026-06-05 | CNY 9.53 | +3.59% | CNY 9.10 | CNY 9.75 | CNY 8.85 | 14.68M |
| 2026-06-04 | CNY 9.20 | -1.60% | CNY 9.41 | CNY 9.76 | CNY 9.11 | 12.04M |
| 2026-06-03 | CNY 9.35 | -1.37% | CNY 9.39 | CNY 9.65 | CNY 9.27 | 8.45M |
| 2026-06-02 | CNY 9.48 | +3.38% | CNY 9.36 | CNY 9.74 | CNY 9.04 | 10.71M |
| 2026-06-01 | CNY 9.17 | -1.29% | CNY 9.19 | CNY 9.45 | CNY 9.08 | 5.97M |
| 2026-05-29 | CNY 9.29 | -4.42% | CNY 9.79 | CNY 9.97 | CNY 9.25 | 8.97M |
| 2026-05-28 | CNY 9.72 | -2.02% | CNY 9.89 | CNY 9.89 | CNY 9.54 | 8.92M |
| 2026-05-27 | CNY 9.92 | +1.64% | CNY 9.95 | CNY 10.01 | CNY 9.62 | 10.97M |
| 2026-05-26 | CNY 9.76 | -3.65% | CNY 10.03 | CNY 10.22 | CNY 9.66 | 10.37M |