Shenzhen Dynanonic Co., Ltd. Class A 300769
SZSE · China · Process Industries
CNY 39.60+0.33 (+0.84%)
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 39.60 | +0.84% | CNY 39.30 | CNY 40.46 | CNY 38.85 | 9.68M |
| 2026-09-29 | CNY 39.27 | +3.04% | CNY 38.61 | CNY 39.99 | CNY 38.41 | 8.78M |
| 2026-09-28 | CNY 38.11 | -4.87% | CNY 39.80 | CNY 39.80 | CNY 37.80 | 8.39M |
| 2026-09-24 | CNY 40.06 | -2.44% | CNY 41.00 | CNY 41.12 | CNY 40.06 | 4.62M |
| 2026-09-23 | CNY 41.06 | -1.13% | CNY 41.52 | CNY 41.52 | CNY 40.81 | 5.88M |
| 2026-09-22 | CNY 41.53 | -0.65% | CNY 42.00 | CNY 42.23 | CNY 41.39 | 6.85M |
| 2026-09-21 | CNY 41.80 | -0.48% | CNY 42.00 | CNY 42.02 | CNY 41.45 | 7.94M |
| 2026-09-18 | CNY 42.00 | +2.21% | CNY 41.60 | CNY 42.00 | CNY 41.40 | 7.54M |
| 2026-09-17 | CNY 41.09 | -1.11% | CNY 41.01 | CNY 41.73 | CNY 40.87 | 5.45M |
| 2026-09-16 | CNY 41.55 | +0.68% | CNY 41.21 | CNY 41.94 | CNY 40.47 | 9.75M |
| 2026-09-15 | CNY 41.27 | +0.44% | CNY 40.92 | CNY 42.00 | CNY 40.69 | 8.73M |
| 2026-09-14 | CNY 41.09 | +4.00% | CNY 39.55 | CNY 41.58 | CNY 39.10 | 11.25M |
| 2026-09-11 | CNY 39.51 | -3.35% | CNY 40.30 | CNY 40.35 | CNY 38.66 | 8.84M |
| 2026-09-10 | CNY 40.88 | -1.64% | CNY 41.30 | CNY 41.30 | CNY 40.44 | 6.20M |
| 2026-09-09 | CNY 41.56 | +0.12% | CNY 41.27 | CNY 41.88 | CNY 41.02 | 5.89M |
| 2026-09-08 | CNY 41.51 | -0.72% | CNY 41.82 | CNY 42.25 | CNY 41.28 | 6.56M |
| 2026-09-07 | CNY 41.81 | +0.46% | CNY 41.65 | CNY 42.00 | CNY 41.27 | 6.40M |
| 2026-09-04 | CNY 41.62 | -2.85% | CNY 43.15 | CNY 43.48 | CNY 41.35 | 8.54M |
| 2026-09-03 | CNY 42.84 | -0.21% | CNY 43.28 | CNY 43.45 | CNY 42.41 | 6.50M |
| 2026-09-02 | CNY 42.93 | -3.44% | CNY 43.98 | CNY 43.98 | CNY 42.68 | 9.92M |
| 2026-09-01 | CNY 44.46 | -2.26% | CNY 45.65 | CNY 45.98 | CNY 44.20 | 10.48M |
| 2026-08-31 | CNY 45.49 | -1.30% | CNY 45.55 | CNY 45.95 | CNY 44.30 | 10.51M |
| 2026-08-28 | CNY 46.09 | -1.87% | CNY 46.10 | CNY 46.85 | CNY 45.58 | 13.15M |
| 2026-08-27 | CNY 46.97 | +0.71% | CNY 46.41 | CNY 46.97 | CNY 44.74 | 11.74M |
| 2026-08-26 | CNY 46.64 | +2.01% | CNY 45.72 | CNY 47.20 | CNY 45.53 | 9.97M |
| 2026-08-25 | CNY 45.72 | -2.50% | CNY 46.27 | CNY 46.45 | CNY 44.80 | 11.25M |
| 2026-08-24 | CNY 46.89 | -0.55% | CNY 48.00 | CNY 48.82 | CNY 46.46 | 13.10M |
| 2026-08-21 | CNY 47.15 | +3.97% | CNY 45.06 | CNY 48.11 | CNY 44.71 | 14.54M |
| 2026-08-20 | CNY 45.35 | -1.63% | CNY 46.92 | CNY 47.00 | CNY 45.16 | 9.91M |
| 2026-08-19 | CNY 46.10 | -4.18% | CNY 47.11 | CNY 48.59 | CNY 45.93 | 13.92M |
| 2026-08-18 | CNY 48.11 | -2.20% | CNY 49.09 | CNY 49.54 | CNY 47.68 | 12.46M |
| 2026-08-17 | CNY 49.19 | +3.28% | CNY 47.61 | CNY 49.20 | CNY 46.92 | 12.90M |
| 2026-08-14 | CNY 47.63 | +2.08% | CNY 46.91 | CNY 48.48 | CNY 46.90 | 13.25M |
| 2026-08-13 | CNY 46.66 | -1.29% | CNY 47.82 | CNY 47.94 | CNY 46.61 | 10.90M |
| 2026-08-12 | CNY 47.27 | +1.77% | CNY 46.27 | CNY 48.06 | CNY 46.10 | 13.57M |
| 2026-08-11 | CNY 46.45 | -1.53% | CNY 46.74 | CNY 47.31 | CNY 46.40 | 10.67M |
| 2026-08-10 | CNY 47.17 | +0.36% | CNY 47.00 | CNY 47.77 | CNY 46.30 | 15.11M |
| 2026-08-07 | CNY 47.00 | +0.97% | CNY 46.66 | CNY 47.19 | CNY 45.30 | 15.15M |
| 2026-08-06 | CNY 46.55 | -0.21% | CNY 46.29 | CNY 47.00 | CNY 45.51 | 15.71M |
| 2026-08-05 | CNY 46.65 | +5.21% | CNY 44.34 | CNY 46.65 | CNY 44.00 | 17.17M |
| 2026-08-04 | CNY 44.34 | +3.21% | CNY 43.03 | CNY 44.66 | CNY 42.85 | 13.06M |
| 2026-08-03 | CNY 42.96 | +0.51% | CNY 42.58 | CNY 43.15 | CNY 41.77 | 9.88M |
| 2026-07-31 | CNY 42.74 | +1.04% | CNY 42.92 | CNY 44.30 | CNY 42.61 | 13.65M |
| 2026-07-30 | CNY 42.30 | -2.62% | CNY 43.00 | CNY 43.52 | CNY 41.91 | 12.17M |
| 2026-07-29 | CNY 43.44 | +1.40% | CNY 43.38 | CNY 44.30 | CNY 41.00 | 15.76M |
| 2026-07-28 | CNY 42.84 | -3.77% | CNY 44.04 | CNY 45.32 | CNY 42.53 | 15.14M |
| 2026-07-27 | CNY 44.52 | +5.60% | CNY 43.73 | CNY 45.00 | CNY 43.00 | 18.15M |
| 2026-07-24 | CNY 42.16 | -4.55% | CNY 44.20 | CNY 44.20 | CNY 42.15 | 12.32M |
| 2026-07-23 | CNY 44.17 | +5.67% | CNY 42.00 | CNY 44.90 | CNY 41.80 | 19.96M |
| 2026-07-22 | CNY 41.80 | -1.39% | CNY 42.30 | CNY 43.04 | CNY 41.44 | 14.03M |
| 2026-07-21 | CNY 42.39 | +6.67% | CNY 39.74 | CNY 42.53 | CNY 38.31 | 21.38M |
| 2026-07-20 | CNY 39.74 | -8.54% | CNY 43.47 | CNY 43.90 | CNY 38.61 | 21.28M |
| 2026-07-17 | CNY 43.45 | -4.86% | CNY 45.77 | CNY 46.53 | CNY 43.03 | 15.99M |
| 2026-07-16 | CNY 45.67 | -4.81% | CNY 47.26 | CNY 47.58 | CNY 45.33 | 15.45M |
| 2026-07-15 | CNY 47.98 | -2.68% | CNY 49.50 | CNY 50.23 | CNY 47.76 | 14.16M |
| 2026-07-14 | CNY 49.30 | +2.22% | CNY 48.61 | CNY 49.38 | CNY 46.50 | 15.42M |
| 2026-07-13 | CNY 48.23 | -5.87% | CNY 50.98 | CNY 51.23 | CNY 47.95 | 16.66M |
| 2026-07-10 | CNY 51.24 | -5.22% | CNY 53.97 | CNY 54.10 | CNY 51.24 | 17.93M |
| 2026-07-09 | CNY 54.06 | -1.40% | CNY 55.27 | CNY 55.38 | CNY 51.10 | 23.52M |
| 2026-07-08 | CNY 54.83 | -9.88% | CNY 60.99 | CNY 61.00 | CNY 54.78 | 23.32M |
| 2026-07-07 | CNY 60.84 | -2.01% | CNY 62.22 | CNY 64.58 | CNY 60.28 | 15.93M |
| 2026-07-06 | CNY 62.09 | -3.68% | CNY 63.97 | CNY 66.82 | CNY 61.81 | 18.65M |
| 2026-07-03 | CNY 64.46 | -3.88% | CNY 67.88 | CNY 68.09 | CNY 64.20 | 19.12M |
| 2026-07-02 | CNY 67.06 | -4.32% | CNY 68.80 | CNY 70.02 | CNY 66.80 | 20.12M |
| 2026-07-01 | CNY 70.09 | +5.40% | CNY 66.90 | CNY 70.96 | CNY 64.01 | 30.22M |
| 2026-06-30 | CNY 66.50 | +5.34% | CNY 63.00 | CNY 67.43 | CNY 62.37 | 23.99M |
| 2026-06-29 | CNY 63.13 | -0.93% | CNY 63.48 | CNY 64.38 | CNY 61.06 | 24.01M |
| 2026-06-26 | CNY 63.72 | -10.24% | CNY 71.00 | CNY 71.33 | CNY 63.50 | 34.66M |
| 2026-06-25 | CNY 70.99 | -3.96% | CNY 72.40 | CNY 73.12 | CNY 70.00 | 28.53M |
| 2026-06-24 | CNY 73.92 | -0.11% | CNY 73.24 | CNY 74.48 | CNY 68.70 | 35.32M |
| 2026-06-23 | CNY 74.00 | -0.22% | CNY 72.50 | CNY 76.28 | CNY 72.10 | 39.75M |
| 2026-06-22 | CNY 74.16 | +8.71% | CNY 68.00 | CNY 74.50 | CNY 64.93 | 46.91M |
| 2026-06-18 | CNY 68.22 | -0.52% | CNY 67.65 | CNY 69.68 | CNY 65.96 | 36.49M |
| 2026-06-17 | CNY 68.58 | -0.20% | CNY 67.56 | CNY 70.50 | CNY 67.08 | 35.85M |
| 2026-06-16 | CNY 68.72 | +5.33% | CNY 66.37 | CNY 69.38 | CNY 64.60 | 42.92M |
| 2026-06-15 | CNY 65.24 | +1.21% | CNY 64.88 | CNY 65.60 | CNY 63.19 | 32.36M |
| 2026-06-12 | CNY 64.46 | +5.64% | CNY 62.00 | CNY 66.52 | CNY 60.71 | 37.04M |
| 2026-06-11 | CNY 61.02 | +1.28% | CNY 60.21 | CNY 63.19 | CNY 58.96 | 24.71M |
| 2026-06-10 | CNY 60.25 | -1.94% | CNY 61.00 | CNY 62.03 | CNY 59.48 | 13.01M |
| 2026-06-09 | CNY 61.44 | +3.09% | CNY 60.80 | CNY 62.15 | CNY 57.88 | 16.64M |
| 2026-06-08 | CNY 59.60 | -5.52% | CNY 61.96 | CNY 64.48 | CNY 58.51 | 18.79M |
| 2026-06-05 | CNY 63.08 | +2.04% | CNY 62.20 | CNY 64.39 | CNY 59.77 | 22.61M |
| 2026-06-04 | CNY 61.82 | -3.53% | CNY 62.89 | CNY 63.40 | CNY 61.69 | 16.38M |
| 2026-06-03 | CNY 64.08 | -1.70% | CNY 64.36 | CNY 65.76 | CNY 63.28 | 13.69M |
| 2026-06-02 | CNY 65.19 | -0.34% | CNY 65.97 | CNY 66.22 | CNY 62.72 | 17.75M |
| 2026-06-01 | CNY 65.41 | -1.06% | CNY 66.17 | CNY 69.41 | CNY 65.36 | 19.10M |
| 2026-05-29 | CNY 66.11 | -2.74% | CNY 67.97 | CNY 69.00 | CNY 65.68 | 18.52M |
| 2026-05-28 | CNY 67.97 | -0.48% | CNY 68.80 | CNY 69.70 | CNY 65.90 | 17.63M |
| 2026-05-27 | CNY 68.30 | +0.52% | CNY 67.70 | CNY 71.27 | CNY 67.70 | 23.30M |
| 2026-05-26 | CNY 67.95 | -2.64% | CNY 68.68 | CNY 69.56 | CNY 66.77 | 24.44M |