Stock listing
Shenzhen:300769 Shenzhen Dynanonic Co., Ltd. (德方纳米) 股价
Follow Shenzhen Dynanonic Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300769
¥34.06 CNY +0.56 (+1.7%)
Close on Nov 2, 2026
- Day range
- ¥32.83 – ¥34.37 CNYNov 2, 2026
- Volume
- 13.61M sharesNov 2, 2026
- Market cap
- ¥9.54B CNYAt the close on Nov 2, 2026 · price × 280.2M shares outstanding
- 52-week range
- ¥31.85 – ¥88.30 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥506.7M CNYMedian day 10.70M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:300769 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥34.06 | +0.56 | +1.7% | ¥34.00 | ¥34.37 | ¥32.83 | 13,610,961 | |
| ¥33.50 | +1.05 | +3.2% | ¥32.41 | ¥35.46 | ¥32.04 | 17,013,220 | |
| ¥32.45 | -1.44 | -4.2% | ¥33.76 | ¥33.85 | ¥32.45 | 8,852,563 | |
| ¥33.89 | +0.68 | +2.0% | ¥33.21 | ¥34.32 | ¥33.05 | 8,422,336 | |
| ¥33.21 | -1.34 | -3.9% | ¥34.65 | ¥34.80 | ¥33.21 | 8,385,861 | |
| ¥34.55 | -0.33 | -0.9% | ¥34.30 | ¥34.98 | ¥33.60 | 9,455,220 | |
| ¥34.88 | +1.68 | +5.1% | ¥32.78 | ¥34.94 | ¥31.85 | 15,351,226 | |
| ¥33.20 | -1.10 | -3.2% | ¥34.30 | ¥34.82 | ¥33.10 | 9,971,108 | |
| ¥34.30 | -1.53 | -4.3% | ¥35.87 | ¥35.89 | ¥34.04 | 13,087,091 | |
| ¥35.83 | +0.81 | +2.3% | ¥34.80 | ¥36.33 | ¥34.70 | 10,723,115 | |
| ¥35.02 | -1.28 | -3.5% | ¥35.88 | ¥36.00 | ¥34.56 | 11,694,744 | |
| ¥36.30 | -0.92 | -2.5% | ¥37.88 | ¥37.98 | ¥35.97 | 12,874,641 | |
| ¥37.22 | -1.98 | -5.1% | ¥37.50 | ¥38.22 | ¥36.71 | 16,510,883 | |
| ¥39.20 | -2.04 | -4.9% | ¥41.01 | ¥42.74 | ¥39.04 | 17,723,014 | |
| ¥41.24 | -2.15 | -5.0% | ¥42.00 | ¥42.98 | ¥39.50 | 24,491,615 | |
| ¥43.39 | -2.12 | -4.7% | ¥44.69 | ¥45.48 | ¥43.20 | 26,356,787 | |
| ¥45.51 | +3.06 | +7.2% | ¥42.28 | ¥45.88 | ¥41.89 | 39,374,410 | |
| ¥42.45 | +2.85 | +7.2% | ¥39.59 | ¥43.43 | ¥39.20 | 26,088,486 | |
| ¥39.60 | +0.33 | +0.8% | ¥39.30 | ¥40.46 | ¥38.85 | 9,675,102 | |
| ¥39.27 | +1.16 | +3.0% | ¥38.61 | ¥39.99 | ¥38.41 | 8,782,649 | |
| ¥38.11 | -1.95 | -4.9% | ¥39.80 | ¥39.80 | ¥37.80 | 8,392,557 | |
| ¥40.06 | -1.00 | -2.4% | ¥41.00 | ¥41.12 | ¥40.06 | 4,617,596 | |
| ¥41.06 | -0.47 | -1.1% | ¥41.52 | ¥41.52 | ¥40.81 | 5,877,238 | |
| ¥41.53 | -0.27 | -0.6% | ¥42.00 | ¥42.23 | ¥41.39 | 6,850,901 | |
| ¥41.80 | -0.20 | -0.5% | ¥42.00 | ¥42.02 | ¥41.45 | 7,937,662 | |
| ¥42.00 | +0.91 | +2.2% | ¥41.60 | ¥42.00 | ¥41.40 | 7,538,965 | |
| ¥41.09 | -0.46 | -1.1% | ¥41.01 | ¥41.73 | ¥40.87 | 5,449,325 | |
| ¥41.55 | +0.28 | +0.7% | ¥41.21 | ¥41.94 | ¥40.47 | 9,746,800 | |
| ¥41.27 | +0.18 | +0.4% | ¥40.92 | ¥42.00 | ¥40.69 | 8,732,498 | |
| ¥41.09 | +1.58 | +4.0% | ¥39.55 | ¥41.58 | ¥39.10 | 11,245,103 | |
| ¥39.51 | -1.37 | -3.4% | ¥40.30 | ¥40.35 | ¥38.66 | 8,844,155 | |
| ¥40.88 | -0.68 | -1.6% | ¥41.30 | ¥41.30 | ¥40.44 | 6,203,388 | |
| ¥41.56 | +0.05 | +0.1% | ¥41.27 | ¥41.88 | ¥41.02 | 5,885,240 | |
| ¥41.51 | -0.30 | -0.7% | ¥41.82 | ¥42.25 | ¥41.28 | 6,561,288 | |
| ¥41.81 | +0.19 | +0.5% | ¥41.65 | ¥42.00 | ¥41.27 | 6,401,732 | |
| ¥41.62 | -1.22 | -2.8% | ¥43.15 | ¥43.48 | ¥41.35 | 8,542,672 | |
| ¥42.84 | -0.09 | -0.2% | ¥43.28 | ¥43.45 | ¥42.41 | 6,497,960 | |
| ¥42.93 | -1.53 | -3.4% | ¥43.98 | ¥43.98 | ¥42.68 | 9,924,064 | |
| ¥44.46 | -1.03 | -2.3% | ¥45.65 | ¥45.98 | ¥44.20 | 10,479,133 | |
| ¥45.49 | -0.60 | -1.3% | ¥45.55 | ¥45.95 | ¥44.30 | 10,511,658 | |
| ¥46.09 | -0.88 | -1.9% | ¥46.10 | ¥46.85 | ¥45.58 | 13,152,155 | |
| ¥46.97 | +0.33 | +0.7% | ¥46.41 | ¥46.97 | ¥44.74 | 11,742,677 | |
| ¥46.64 | +0.92 | +2.0% | ¥45.72 | ¥47.20 | ¥45.53 | 9,969,735 | |
| ¥45.72 | -1.17 | -2.5% | ¥46.27 | ¥46.45 | ¥44.80 | 11,249,881 | |
| ¥46.89 | -0.26 | -0.6% | ¥48.00 | ¥48.82 | ¥46.46 | 13,099,668 | |
| ¥47.15 | +1.80 | +4.0% | ¥45.06 | ¥48.11 | ¥44.71 | 14,542,631 | |
| ¥45.35 | -0.75 | -1.6% | ¥46.92 | ¥47.00 | ¥45.16 | 9,908,176 | |
| ¥46.10 | -2.01 | -4.2% | ¥47.11 | ¥48.59 | ¥45.93 | 13,921,650 | |
| ¥48.11 | -1.08 | -2.2% | ¥49.09 | ¥49.54 | ¥47.68 | 12,461,989 | |
| ¥49.19 | +1.56 | +3.3% | ¥47.61 | ¥49.20 | ¥46.92 | 12,901,869 | |
| ¥47.63 | +0.97 | +2.1% | ¥46.91 | ¥48.48 | ¥46.90 | 13,247,125 | |
| ¥46.66 | -0.61 | -1.3% | ¥47.82 | ¥47.94 | ¥46.61 | 10,899,227 | |
| ¥47.27 | +0.82 | +1.8% | ¥46.27 | ¥48.06 | ¥46.10 | 13,565,166 | |
| ¥46.45 | -0.72 | -1.5% | ¥46.74 | ¥47.31 | ¥46.40 | 10,674,363 | |
| ¥47.17 | +0.17 | +0.4% | ¥47.00 | ¥47.77 | ¥46.30 | 15,114,009 | |
| ¥47.00 | +0.45 | +1.0% | ¥46.66 | ¥47.19 | ¥45.30 | 15,150,324 | |
| ¥46.55 | -0.10 | -0.2% | ¥46.29 | ¥47.00 | ¥45.51 | 15,705,329 | |
| ¥46.65 | +2.31 | +5.2% | ¥44.34 | ¥46.65 | ¥44.00 | 17,167,441 | |
| ¥44.34 | +1.38 | +3.2% | ¥43.03 | ¥44.66 | ¥42.85 | 13,061,158 | |
| ¥42.96 | +0.22 | +0.5% | ¥42.58 | ¥43.15 | ¥41.77 | 9,877,145 |
- Ticker
- Shenzhen:300769
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Jun 18, 2026
Shenzhen Dynanonic To Raise Funds Via Share Private Placement
Latest news
Shenzhen Dynanonic To Raise Funds Via Share Private Placement
Jun 18, 2026
Closed ¥74.16 (+8.7%) on Jun 22, 2026
Shenzhen Dynanonic To Invest In New Energy Materials Projects
May 20, 2026
Closed ¥74.00 (+0.3%) on May 21, 2026
Revenue and profit surged in Q1 2026, but operating cash flow stayed negative
Apr 28, 2026
Closed ¥63.72 (+20.0%) on Apr 29, 2026
Dynanonic, ICL Terminate Lithium Iron Phosphate JV Project Worth 285 Mln Euros
Nov 12, 2025
Closed ¥59.55 (+9.2%) on Nov 13, 2025
Shenzhen Dynanonic Co., Ltd. on 6ix
- News releases
- 4 in the last 12 months · 5 in all · newest Jun 18, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Shenzhen Dynanonic Co., Ltd.