Daan Gene Co., Ltd. (SHE:002030)
China · Delayed Price · Currency is CNY 5.37
+0.03 (0.56%)
Oct 23, 2026, 3:04 PM CST
Daan Gene Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.77 | 5.77 | 5.15 | 5.37 | 5.37 | 0.56% | 22,629,117 |
| Oct 22, 2026 | 5.56 | 5.58 | 5.32 | 5.34 | 5.34 | -3.96% | 20,030,473 |
| Oct 21, 2026 | 5.61 | 5.74 | 5.54 | 5.56 | 5.56 | 0.72% | 23,891,790 |
| Oct 20, 2026 | 5.38 | 5.53 | 5.36 | 5.52 | 5.52 | 2.22% | 19,266,487 |
| Oct 19, 2026 | 5.47 | 5.61 | 5.37 | 5.40 | 5.40 | -2.70% | 23,829,976 |
| Oct 16, 2026 | 5.77 | 5.88 | 5.47 | 5.55 | 5.55 | -2.80% | 35,944,286 |
| Oct 15, 2026 | 5.63 | 6.04 | 5.62 | 5.71 | 5.71 | - | 39,480,683 |
| Oct 14, 2026 | 5.81 | 5.86 | 5.71 | 5.71 | 5.71 | -1.21% | 17,562,190 |
| Oct 13, 2026 | 5.81 | 5.85 | 5.62 | 5.78 | 5.78 | -1.03% | 27,893,030 |
| Oct 12, 2026 | 5.95 | 6.00 | 5.81 | 5.84 | 5.84 | -3.15% | 38,924,709 |
| Oct 9, 2026 | 5.91 | 6.04 | 5.60 | 6.03 | 6.03 | 1.17% | 75,464,104 |
| Oct 8, 2026 | 6.33 | 6.33 | 5.80 | 5.96 | 5.96 | 3.65% | 93,784,808 |
| Sep 30, 2026 | 5.65 | 5.80 | 5.63 | 5.75 | 5.75 | 1.95% | 23,234,518 |
| Sep 29, 2026 | 5.59 | 5.70 | 5.55 | 5.64 | 5.64 | 0.36% | 14,518,107 |
| Sep 28, 2026 | 5.77 | 5.82 | 5.57 | 5.62 | 5.62 | -0.88% | 20,922,050 |
| Sep 24, 2026 | 5.56 | 5.79 | 5.55 | 5.67 | 5.67 | 1.25% | 29,611,800 |
| Sep 23, 2026 | 5.60 | 5.68 | 5.58 | 5.60 | 5.60 | 0.36% | 20,599,644 |
| Sep 22, 2026 | 5.58 | 5.67 | 5.53 | 5.58 | 5.58 | -0.71% | 23,829,790 |
| Sep 21, 2026 | 5.43 | 5.64 | 5.38 | 5.62 | 5.62 | 4.66% | 35,570,893 |
| Sep 18, 2026 | 5.28 | 5.50 | 5.27 | 5.37 | 5.37 | 1.90% | 21,244,209 |
| Sep 17, 2026 | 5.20 | 5.30 | 5.19 | 5.27 | 5.27 | 0.96% | 11,652,181 |
| Sep 16, 2026 | 5.20 | 5.25 | 5.16 | 5.22 | 5.22 | 0.19% | 9,142,340 |
| Sep 15, 2026 | 5.34 | 5.34 | 5.21 | 5.21 | 5.21 | -2.62% | 10,328,076 |
| Sep 14, 2026 | 5.28 | 5.37 | 5.20 | 5.35 | 5.35 | 1.33% | 10,592,410 |
| Sep 11, 2026 | 5.36 | 5.37 | 5.24 | 5.28 | 5.28 | -2.40% | 16,351,169 |
| Sep 10, 2026 | 5.46 | 5.50 | 5.35 | 5.41 | 5.41 | -1.64% | 16,657,478 |
| Sep 9, 2026 | 5.61 | 5.61 | 5.47 | 5.50 | 5.50 | -2.14% | 16,195,215 |
| Sep 8, 2026 | 5.48 | 5.63 | 5.47 | 5.62 | 5.62 | 2.55% | 22,652,070 |
| Sep 7, 2026 | 5.44 | 5.48 | 5.39 | 5.48 | 5.48 | 1.48% | 13,363,752 |
| Sep 4, 2026 | 5.43 | 5.49 | 5.38 | 5.40 | 5.40 | -0.37% | 14,393,187 |
| Sep 3, 2026 | 5.48 | 5.51 | 5.39 | 5.42 | 5.42 | -0.91% | 11,904,935 |
| Sep 2, 2026 | 5.53 | 5.54 | 5.46 | 5.47 | 5.47 | -1.26% | 14,041,254 |
| Sep 1, 2026 | 5.45 | 5.58 | 5.43 | 5.54 | 5.54 | 1.47% | 20,027,832 |
| Aug 31, 2026 | 5.58 | 5.60 | 5.44 | 5.46 | 5.46 | -3.02% | 20,549,048 |
| Aug 28, 2026 | 5.60 | 5.66 | 5.55 | 5.63 | 5.63 | 0.18% | 17,686,240 |
| Aug 27, 2026 | 5.60 | 5.66 | 5.53 | 5.62 | 5.62 | 0.54% | 21,344,742 |
| Aug 26, 2026 | 5.72 | 5.90 | 5.56 | 5.59 | 5.59 | 0.90% | 37,140,528 |
| Aug 25, 2026 | 5.38 | 5.57 | 5.32 | 5.54 | 5.54 | 2.78% | 28,124,044 |
| Aug 24, 2026 | 5.65 | 5.66 | 5.35 | 5.39 | 5.39 | -3.75% | 33,924,666 |
| 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 |