Skip to main content
logo
Zhe Jiang Dayang Biotech Group Co., Ltd. (SHE:003017)
China flag China · Delayed Price · Currency is CNY
21.63
-0.89 (-3.95%)
Sep 11, 2026, 1:05 PM CST

SHE:003017 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 10, 202623.0023.0022.5122.5222.52-2.17%1,279,017
Sep 9, 202623.1023.2522.9123.0223.02-0.30%1,279,273
Sep 8, 202622.7523.1022.5923.0923.091.67%1,712,692
Sep 7, 202622.7822.9222.5622.7122.710.31%1,320,672
Sep 4, 202623.0123.1422.5222.6422.64-1.57%1,545,312
Sep 3, 202623.3223.4822.8623.0023.00-1.08%1,515,832
Sep 2, 202623.2023.3823.0023.2523.25-0.39%1,938,820
Sep 1, 202623.2623.4823.2323.3423.340.43%1,619,008
Aug 31, 202623.2523.5523.1823.2423.24-0.73%1,506,542
Aug 28, 202623.2523.4823.0223.4123.411.47%1,628,460
Aug 27, 202623.0823.3523.0123.0723.07-0.56%1,776,120
Aug 26, 202622.9023.7522.8623.2023.201.31%2,765,800
Aug 25, 202622.4523.0022.1922.9022.901.87%1,999,940
Aug 24, 202622.2022.5821.9522.4822.480.27%1,888,892
Aug 21, 202622.2322.4621.9522.4222.42-1,362,920
Aug 20, 202622.4922.7022.2222.4222.420.27%1,547,560
Aug 19, 202623.2023.2022.2422.3622.36-4.08%2,951,001
Aug 18, 202623.0223.7522.5823.3123.310.69%3,498,160
Aug 17, 202622.6923.4022.2923.1523.153.49%4,015,309
Aug 14, 202621.6623.3321.6122.3722.373.04%4,067,660
Aug 13, 202621.9022.2521.7021.7121.71-0.91%1,706,640
Aug 12, 202621.8222.0421.7821.9121.910.37%1,006,040
Aug 11, 202622.0822.1421.8121.8321.83-1.18%1,339,240
Aug 10, 202621.6022.1821.5522.0922.092.22%1,756,216
Aug 7, 202621.6921.7021.2321.6121.61-0.51%1,130,000
Aug 6, 202621.5521.7221.2021.7221.721.02%1,260,924
Aug 5, 202621.5021.7021.2021.5021.500.47%1,823,276
Aug 4, 202621.3521.5121.1121.4021.400.99%1,751,241
Aug 3, 202620.6821.2220.6721.1921.192.66%1,876,350
Jul 31, 202620.6020.9520.4020.6420.642.03%1,753,040
Jul 30, 202620.5620.9620.1820.2320.23-2.08%1,598,344
Jul 29, 202620.2920.8020.2620.6620.662.18%2,083,316
Jul 28, 202620.2420.5920.1020.2220.22-0.10%1,528,460
Jul 27, 202619.3820.4219.3820.2420.243.21%2,177,404
Jul 24, 202620.0020.0619.5519.6119.61-2.49%1,219,340
Jul 23, 202619.3620.1619.1120.1120.113.66%1,664,312
Jul 22, 202619.9619.9919.3019.4019.40-2.76%1,657,180
Jul 21, 202620.0720.1318.8219.9519.95-0.25%2,927,520
Jul 20, 202620.9921.4419.7020.0020.00-4.72%2,530,780
Jul 17, 202621.7422.2520.8820.9920.99-3.80%2,257,207
Jul 16, 202621.6122.1421.5521.8221.82-0.18%1,347,061
Jul 15, 202621.9522.1521.6021.8621.86-0.36%1,556,760
Jul 14, 202621.5022.0021.2321.9421.941.57%1,474,599
Jul 13, 202622.1122.5821.4021.6021.60-3.36%1,997,924
Jul 10, 202622.4922.7722.1122.3522.35-0.62%2,804,380
Jul 9, 202621.9922.8020.7122.4922.493.07%4,235,576
Jul 8, 202622.3122.5721.8221.8221.82-2.81%1,939,500
Jul 7, 202622.9122.9922.3222.4522.45-2.01%2,005,548
Jul 6, 202623.3723.8322.8122.9122.91-2.96%3,184,960
Jul 3, 202623.9724.5023.2123.6123.61-1.83%4,892,696