Daan Gene Co., Ltd. (SHE:002030)
China · Delayed Price · Currency is CNY 5.60
-0.37 (-6.20%)
Aug 21, 2026, 3:04 PM CST
Daan Gene Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 5.84 | 5.90 | 5.57 | 5.60 | 5.60 | -6.20% | 62,546,830 |
| Aug 20, 2026 | 5.73 | 5.97 | 5.72 | 5.97 | 5.97 | 9.94% | 35,943,030 |
| Aug 19, 2026 | 5.59 | 5.64 | 5.40 | 5.43 | 5.43 | -3.38% | 25,961,420 |
| Aug 18, 2026 | 5.71 | 5.79 | 5.61 | 5.62 | 5.62 | -1.75% | 24,224,120 |
| Aug 17, 2026 | 5.85 | 5.89 | 5.69 | 5.72 | 5.72 | -0.87% | 29,687,700 |
| Aug 14, 2026 | 5.66 | 5.82 | 5.58 | 5.77 | 5.77 | 1.94% | 30,546,480 |
| Aug 13, 2026 | 5.63 | 5.73 | 5.53 | 5.66 | 5.66 | 0.35% | 26,516,520 |
| Aug 12, 2026 | 5.61 | 5.67 | 5.58 | 5.64 | 5.64 | 0.71% | 15,232,192 |
| Aug 11, 2026 | 5.60 | 5.68 | 5.54 | 5.60 | 5.60 | -0.88% | 18,324,359 |
| Aug 10, 2026 | 5.63 | 5.70 | 5.62 | 5.65 | 5.65 | 0.71% | 23,454,937 |
| Aug 7, 2026 | 5.55 | 5.61 | 5.45 | 5.61 | 5.61 | 0.72% | 25,692,151 |
| Aug 6, 2026 | 5.68 | 5.77 | 5.52 | 5.57 | 5.57 | 0.36% | 30,154,633 |
| Aug 5, 2026 | 5.54 | 5.57 | 5.48 | 5.55 | 5.55 | -0.36% | 19,119,922 |
| Aug 4, 2026 | 5.55 | 5.61 | 5.53 | 5.57 | 5.57 | 0.72% | 20,156,533 |
| Aug 3, 2026 | 5.47 | 5.55 | 5.45 | 5.53 | 5.53 | 1.47% | 18,386,189 |
| 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 |