Daan Gene Co., Ltd. (SHE:002030)
China · Delayed Price · Currency is CNY 5.97
0.00 (0.00%)
Mar 30, 2026, 12:15 PM CST
Daan Gene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.76 | 5.97 | 5.74 | 5.97 | 5.97 | 2.93% | 15,178,021 |
| Mar 26, 2026 | 5.88 | 5.95 | 5.79 | 5.80 | 5.80 | -1.53% | 11,759,300 |
| Mar 25, 2026 | 5.90 | 5.91 | 5.85 | 5.89 | 5.89 | - | 15,098,480 |
| Mar 24, 2026 | 5.80 | 5.91 | 5.70 | 5.89 | 5.89 | 3.70% | 18,569,980 |
| Mar 23, 2026 | 5.90 | 5.98 | 5.68 | 5.68 | 5.68 | -5.02% | 24,998,220 |
| Mar 20, 2026 | 6.09 | 6.14 | 5.98 | 5.98 | 5.98 | -1.64% | 12,570,540 |
| Mar 19, 2026 | 6.16 | 6.21 | 6.06 | 6.08 | 6.08 | -2.41% | 12,933,100 |
| Mar 18, 2026 | 6.18 | 6.23 | 6.11 | 6.23 | 6.23 | 1.14% | 11,862,180 |
| Mar 17, 2026 | 6.22 | 6.27 | 6.14 | 6.16 | 6.16 | -1.12% | 15,119,920 |
| Mar 16, 2026 | 6.20 | 6.24 | 6.18 | 6.23 | 6.23 | 0.65% | 12,351,790 |
| Mar 13, 2026 | 6.19 | 6.24 | 6.15 | 6.19 | 6.19 | - | 16,619,690 |
| Mar 12, 2026 | 6.19 | 6.21 | 6.17 | 6.19 | 6.19 | - | 12,806,400 |
| Mar 11, 2026 | 6.21 | 6.22 | 6.15 | 6.19 | 6.19 | -0.16% | 13,036,340 |
| Mar 10, 2026 | 6.13 | 6.21 | 6.13 | 6.20 | 6.20 | 1.14% | 16,288,722 |
| Mar 9, 2026 | 6.05 | 6.13 | 6.02 | 6.13 | 6.13 | -0.33% | 16,064,390 |
| Mar 6, 2026 | 6.01 | 6.15 | 5.99 | 6.15 | 6.15 | 1.99% | 16,294,750 |
| Mar 5, 2026 | 5.97 | 6.04 | 5.96 | 6.03 | 6.03 | 1.86% | 17,040,080 |
| Mar 4, 2026 | 5.90 | 5.95 | 5.85 | 5.92 | 5.92 | -0.67% | 20,590,430 |
| Mar 3, 2026 | 6.12 | 6.15 | 5.96 | 5.96 | 5.96 | -2.61% | 26,903,210 |
| Mar 2, 2026 | 6.24 | 6.24 | 6.08 | 6.12 | 6.12 | -3.01% | 31,471,578 |
| Feb 27, 2026 | 6.29 | 6.31 | 6.26 | 6.31 | 6.31 | 0.16% | 16,928,830 |
| Feb 26, 2026 | 6.38 | 6.39 | 6.28 | 6.30 | 6.30 | -1.56% | 24,706,080 |
| Feb 25, 2026 | 6.36 | 6.42 | 6.34 | 6.40 | 6.40 | 0.63% | 21,567,040 |
| Feb 24, 2026 | 6.31 | 6.36 | 6.29 | 6.36 | 6.36 | 0.95% | 20,068,551 |
| Feb 13, 2026 | 6.34 | 6.38 | 6.28 | 6.30 | 6.30 | -0.63% | 18,175,200 |
| Feb 12, 2026 | 6.41 | 6.43 | 6.32 | 6.34 | 6.34 | -1.40% | 23,383,810 |
| Feb 11, 2026 | 6.50 | 6.50 | 6.41 | 6.43 | 6.43 | -1.23% | 24,169,960 |
| Feb 10, 2026 | 6.55 | 6.55 | 6.48 | 6.51 | 6.51 | -0.61% | 27,557,980 |
| Feb 9, 2026 | 6.50 | 6.55 | 6.44 | 6.55 | 6.55 | 1.55% | 36,862,350 |
| Feb 6, 2026 | 6.40 | 6.55 | 6.38 | 6.45 | 6.45 | 0.47% | 41,889,840 |
| Feb 5, 2026 | 6.42 | 6.48 | 6.40 | 6.42 | 6.42 | -0.77% | 30,616,600 |
| Feb 4, 2026 | 6.36 | 6.47 | 6.32 | 6.47 | 6.47 | 1.25% | 44,651,520 |
| Feb 3, 2026 | 6.45 | 6.46 | 6.27 | 6.39 | 6.39 | 0.79% | 51,729,010 |
| Feb 2, 2026 | 6.43 | 6.52 | 6.33 | 6.34 | 6.34 | -3.94% | 77,116,330 |
| Jan 30, 2026 | 6.82 | 7.01 | 6.60 | 6.60 | 6.60 | -3.93% | 113,582,581 |
| Jan 29, 2026 | 7.19 | 7.29 | 6.87 | 6.87 | 6.87 | -9.96% | 177,370,442 |
| Jan 28, 2026 | 7.47 | 8.20 | 7.46 | 7.63 | 7.63 | -1.04% | 284,835,906 |
| Jan 27, 2026 | 7.50 | 7.71 | 7.36 | 7.71 | 7.71 | 9.99% | 271,534,652 |
| Jan 26, 2026 | 7.00 | 7.01 | 6.88 | 7.01 | 7.01 | 10.05% | 50,854,590 |
| Jan 23, 2026 | 6.31 | 6.38 | 6.29 | 6.37 | 6.37 | 0.95% | 16,831,270 |
| Jan 22, 2026 | 6.26 | 6.34 | 6.24 | 6.31 | 6.31 | 1.12% | 12,256,316 |
| Jan 21, 2026 | 6.23 | 6.30 | 6.20 | 6.24 | 6.24 | -0.16% | 11,306,550 |
| Jan 20, 2026 | 6.27 | 6.29 | 6.22 | 6.25 | 6.25 | -0.32% | 11,228,270 |
| Jan 19, 2026 | 6.25 | 6.30 | 6.19 | 6.27 | 6.27 | 0.32% | 16,464,750 |
| Jan 16, 2026 | 6.40 | 6.43 | 6.23 | 6.25 | 6.25 | -2.04% | 21,087,410 |
| Jan 15, 2026 | 6.54 | 6.55 | 6.36 | 6.38 | 6.38 | -2.45% | 26,232,080 |
| Jan 14, 2026 | 6.54 | 6.69 | 6.43 | 6.54 | 6.54 | -0.15% | 51,219,120 |
| Jan 13, 2026 | 6.49 | 6.77 | 6.44 | 6.55 | 6.55 | 2.18% | 56,542,220 |
| Jan 12, 2026 | 6.48 | 6.49 | 6.37 | 6.41 | 6.41 | 0.79% | 24,500,760 |
| Jan 9, 2026 | 6.23 | 6.38 | 6.22 | 6.36 | 6.36 | 2.25% | 26,364,400 |