Daan Gene Co., Ltd. (SHE:002030)
China · Delayed Price · Currency is CNY 6.88
-0.42 (-5.75%)
May 12, 2026, 3:04 PM CST
Daan Gene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 6.18 | 7.79 | 6.18 | 7.17 | - | -1.78% | 173,650,004 |
| May 11, 2026 | 6.89 | 7.30 | 6.50 | 7.30 | 7.30 | 9.94% | 170,672,600 |
| May 8, 2026 | 6.18 | 6.64 | 6.17 | 6.64 | 6.64 | 9.93% | 79,766,290 |
| May 7, 2026 | 6.05 | 6.13 | 5.95 | 6.04 | 6.04 | -0.98% | 28,323,220 |
| May 6, 2026 | 5.90 | 6.22 | 5.84 | 6.10 | 6.10 | 5.54% | 35,261,580 |
| Apr 30, 2026 | 5.78 | 5.81 | 5.75 | 5.78 | 5.78 | -0.17% | 6,908,769 |
| Apr 29, 2026 | 5.73 | 5.81 | 5.72 | 5.79 | 5.79 | 0.35% | 9,064,613 |
| Apr 28, 2026 | 5.77 | 5.83 | 5.73 | 5.77 | 5.77 | - | 9,398,961 |
| Apr 27, 2026 | 5.75 | 5.80 | 5.69 | 5.77 | 5.77 | -0.17% | 9,079,169 |
| Apr 24, 2026 | 5.76 | 5.79 | 5.70 | 5.78 | 5.78 | 0.17% | 7,766,438 |
| Apr 23, 2026 | 5.81 | 5.83 | 5.75 | 5.77 | 5.77 | -0.69% | 9,510,483 |
| Apr 22, 2026 | 5.83 | 5.85 | 5.81 | 5.81 | 5.81 | -0.85% | 8,899,220 |
| Apr 21, 2026 | 5.89 | 5.92 | 5.84 | 5.86 | 5.86 | -1.01% | 9,881,751 |
| 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 |