Daan Gene Co., Ltd. (SHE:002030)
China · Delayed Price · Currency is CNY 5.45
+0.11 (2.06%)
Jul 31, 2026, 3:04 PM CST
Daan Gene Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5.34 | 5.45 | 5.33 | 5.45 | 5.45 | 2.06% | 18,994,428 |
| Jul 30, 2026 | 5.44 | 5.47 | 5.31 | 5.34 | 5.34 | -2.02% | 21,879,780 |
| Jul 29, 2026 | 5.42 | 5.50 | 5.40 | 5.45 | 5.45 | 0.37% | 20,536,870 |
| Jul 28, 2026 | 5.44 | 5.63 | 5.40 | 5.43 | 5.43 | 1.12% | 28,585,210 |
| Jul 27, 2026 | 5.23 | 5.41 | 5.21 | 5.37 | 5.37 | 3.27% | 22,876,180 |
| Jul 24, 2026 | 5.26 | 5.47 | 5.16 | 5.20 | 5.20 | -1.89% | 24,116,776 |
| Jul 23, 2026 | 5.18 | 5.32 | 5.15 | 5.30 | 5.30 | 1.73% | 20,743,553 |
| Jul 22, 2026 | 5.16 | 5.31 | 5.15 | 5.21 | 5.21 | 1.56% | 22,876,346 |
| Jul 21, 2026 | 5.20 | 5.23 | 5.03 | 5.13 | 5.13 | -1.91% | 21,607,350 |
| Jul 20, 2026 | 5.16 | 5.29 | 5.13 | 5.23 | 5.23 | 1.16% | 21,083,464 |
| Jul 17, 2026 | 5.35 | 5.43 | 5.13 | 5.17 | 5.17 | -4.44% | 26,159,364 |
| Jul 16, 2026 | 5.31 | 5.43 | 5.25 | 5.41 | 5.41 | 1.50% | 25,333,368 |
| Jul 15, 2026 | 5.20 | 5.41 | 5.17 | 5.33 | 5.33 | 2.30% | 31,401,050 |
| Jul 14, 2026 | 5.01 | 5.21 | 4.98 | 5.21 | 5.21 | 3.17% | 20,615,606 |
| Jul 13, 2026 | 5.14 | 5.19 | 5.01 | 5.05 | 5.05 | -1.17% | 16,452,342 |
| Jul 10, 2026 | 4.96 | 5.14 | 4.87 | 5.11 | 5.11 | 3.02% | 23,968,740 |
| Jul 9, 2026 | 5.01 | 5.07 | 4.83 | 4.96 | 4.96 | -1.00% | 20,094,703 |
| Jul 8, 2026 | 4.97 | 5.04 | 4.94 | 5.01 | 5.01 | 0.40% | 11,207,298 |
| Jul 7, 2026 | 5.08 | 5.12 | 4.98 | 4.99 | 4.99 | -3.48% | 17,508,820 |
| Jul 6, 2026 | 5.26 | 5.35 | 5.15 | 5.17 | 5.17 | -0.96% | 22,077,150 |
| Jul 3, 2026 | 5.24 | 5.30 | 5.16 | 5.22 | 5.22 | 0.58% | 15,495,790 |
| Jul 2, 2026 | 5.20 | 5.29 | 5.12 | 5.19 | 5.19 | -0.38% | 20,583,096 |
| Jul 1, 2026 | 5.01 | 5.21 | 4.97 | 5.21 | 5.21 | 3.37% | 23,773,701 |
| Jun 30, 2026 | 5.02 | 5.07 | 4.95 | 5.04 | 5.04 | -0.98% | 16,516,987 |
| Jun 29, 2026 | 4.87 | 5.10 | 4.80 | 5.09 | 5.09 | 4.30% | 26,136,552 |
| Jun 26, 2026 | 5.04 | 5.10 | 4.88 | 4.88 | 4.88 | -3.56% | 26,270,481 |
| Jun 25, 2026 | 5.29 | 5.30 | 5.05 | 5.06 | 5.06 | -4.89% | 33,654,571 |
| Jun 24, 2026 | 5.44 | 5.54 | 5.32 | 5.32 | 5.32 | -2.39% | 27,126,230 |
| Jun 23, 2026 | 5.33 | 5.64 | 5.32 | 5.45 | 5.45 | 1.11% | 34,287,403 |
| Jun 22, 2026 | 5.46 | 5.53 | 5.24 | 5.39 | 5.39 | -2.88% | 35,597,360 |
| Jun 18, 2026 | 5.41 | 5.70 | 5.33 | 5.55 | 5.55 | 2.02% | 39,861,680 |
| Jun 17, 2026 | 5.33 | 5.56 | 5.17 | 5.44 | 5.44 | 1.68% | 43,085,800 |
| Jun 16, 2026 | 5.41 | 5.41 | 5.29 | 5.35 | 5.35 | -1.29% | 22,077,490 |
| Jun 15, 2026 | 5.37 | 5.47 | 5.34 | 5.42 | 5.42 | 0.74% | 17,696,600 |
| Jun 12, 2026 | 5.41 | 5.44 | 5.26 | 5.38 | 5.38 | 1.70% | 21,646,910 |
| Jun 11, 2026 | 5.34 | 5.46 | 5.25 | 5.29 | 5.29 | -2.04% | 24,066,950 |
| Jun 10, 2026 | 5.64 | 5.65 | 5.37 | 5.40 | 5.40 | -5.59% | 43,735,430 |
| Jun 9, 2026 | 5.89 | 5.92 | 5.60 | 5.72 | 5.72 | -1.72% | 39,762,677 |
| Jun 8, 2026 | 5.90 | 6.00 | 5.81 | 5.82 | 5.82 | -4.43% | 42,680,845 |
| Jun 5, 2026 | 6.15 | 6.26 | 6.05 | 6.09 | 6.09 | -0.98% | 36,598,360 |
| Jun 4, 2026 | 6.32 | 6.32 | 6.14 | 6.15 | 6.15 | -4.50% | 45,167,460 |
| Jun 3, 2026 | 6.21 | 6.54 | 6.13 | 6.44 | 6.44 | 2.38% | 65,429,010 |
| Jun 2, 2026 | 6.63 | 6.66 | 6.15 | 6.29 | 6.29 | -6.26% | 71,364,240 |
| Jun 1, 2026 | 6.89 | 6.92 | 6.56 | 6.71 | 6.71 | -5.23% | 80,614,380 |
| May 29, 2026 | 6.80 | 7.10 | 6.70 | 7.08 | 7.08 | 2.46% | 111,669,800 |
| May 28, 2026 | 6.91 | 7.07 | 6.79 | 6.91 | 6.91 | 2.37% | 91,253,160 |
| May 27, 2026 | 6.82 | 6.94 | 6.70 | 6.75 | 6.75 | -3.16% | 79,764,210 |
| May 26, 2026 | 6.70 | 7.18 | 6.70 | 6.97 | 6.97 | 2.50% | 138,931,500 |
| May 25, 2026 | 6.62 | 7.04 | 6.58 | 6.80 | 6.80 | 6.25% | 146,720,600 |
| May 22, 2026 | 6.42 | 6.57 | 6.31 | 6.40 | 6.40 | -1.23% | 63,413,090 |