Daan Gene Co., Ltd. (SHE:002030)
China · Delayed Price · Currency is CNY 5.86
-0.06 (-1.01%)
Apr 21, 2026, 3:04 PM CST
Daan Gene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 5.89 | 5.92 | 5.86 | 5.86 | - | -1.01% | 5,310,773 |
| Apr 20, 2026 | 5.88 | 5.92 | 5.87 | 5.92 | 5.92 | 0.17% | 7,271,535 |
| Apr 17, 2026 | 5.97 | 5.97 | 5.88 | 5.91 | 5.91 | -1.01% | 9,975,506 |
| Apr 16, 2026 | 5.97 | 5.98 | 5.90 | 5.97 | 5.97 | -0.17% | 10,444,500 |
| Apr 15, 2026 | 5.96 | 6.00 | 5.94 | 5.98 | 5.98 | 0.50% | 12,884,370 |
| Apr 14, 2026 | 5.97 | 5.97 | 5.88 | 5.95 | 5.95 | 0.51% | 9,580,644 |
| Apr 13, 2026 | 5.96 | 5.97 | 5.88 | 5.92 | 5.92 | -0.84% | 8,593,807 |
| Apr 10, 2026 | 5.97 | 6.02 | 5.95 | 5.97 | 5.97 | 0.34% | 10,771,340 |
| Apr 9, 2026 | 6.07 | 6.09 | 5.94 | 5.95 | 5.95 | -2.46% | 15,154,820 |
| Apr 8, 2026 | 6.06 | 6.10 | 6.03 | 6.10 | 6.10 | 1.50% | 15,762,717 |
| Apr 7, 2026 | 5.91 | 6.04 | 5.81 | 6.01 | 6.01 | 1.69% | 13,127,760 |
| Apr 3, 2026 | 6.05 | 6.07 | 5.90 | 5.91 | 5.91 | -2.64% | 13,501,600 |
| Apr 2, 2026 | 6.09 | 6.14 | 6.05 | 6.07 | 6.07 | -0.65% | 16,798,286 |
| Apr 1, 2026 | 5.98 | 6.11 | 5.93 | 6.11 | 6.11 | 3.38% | 18,547,620 |
| Mar 31, 2026 | 5.99 | 6.06 | 5.91 | 5.91 | 5.91 | -1.50% | 9,932,902 |
| Mar 30, 2026 | 5.88 | 6.00 | 5.88 | 6.00 | 6.00 | 0.50% | 12,358,420 |
| 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 |