Skip to main content
logo
Zhe Jiang Dayang Biotech Group Co., Ltd. (SHE:003017)
China flag China · Delayed Price · Currency is CNY
20.24
+0.63 (3.21%)
Jul 27, 2026, 3:04 PM CST

SHE:003017 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 2, 202623.5925.1723.3024.0524.051.43%5,757,862
Jul 1, 202622.8823.8722.7023.7123.713.09%4,471,408
Jun 30, 202621.5023.0921.2223.0023.007.03%4,548,931
Jun 29, 202621.6021.6121.0221.4921.49-0.65%2,139,540
Jun 26, 202621.7322.2221.2221.6321.630.18%2,237,496
Jun 25, 202622.2822.4021.6921.8421.59-1.91%2,095,292
Jun 24, 202622.8423.0821.9722.2722.01-2.69%2,477,895
Jun 23, 202622.3823.4822.1922.8822.622.20%3,021,167
Jun 22, 202621.7822.4421.0822.3922.143.35%2,957,503
Jun 18, 202621.8422.0221.5721.6721.42-1.18%1,535,708
Jun 17, 202622.3622.4121.8321.9321.67-1.97%2,014,007
Jun 16, 202622.5022.6522.1322.3722.11-0.59%1,699,274
Jun 15, 202622.4222.8222.0922.5022.240.97%2,024,039
Jun 12, 202622.3522.5721.9322.2822.03-0.04%2,067,001
Jun 11, 202622.0422.3321.5822.2922.040.94%1,956,266
Jun 10, 202622.0822.3621.7122.0821.83-0.60%1,395,881
Jun 9, 202622.2222.4722.0322.2221.960.60%1,311,959
Jun 8, 202622.5122.9121.8022.0821.83-3.78%2,331,852
Jun 5, 202622.5823.5622.2222.9522.691.70%2,308,511
Jun 4, 202622.8322.9522.4422.5722.31-1.24%1,596,503
Jun 3, 202623.1523.1522.6322.8522.59-0.98%1,553,639
Jun 2, 202623.2723.6822.9623.0822.81-1.77%2,197,439
Jun 1, 202622.7323.7222.6923.4923.223.07%2,629,991
May 29, 202623.3323.4822.7522.7922.53-2.43%2,209,199
May 28, 202623.5823.7723.0023.3623.09-1.13%2,449,391
May 27, 202624.2224.3223.4823.6323.35-2.31%2,814,559
May 26, 202624.8324.8324.0824.1823.91-2.58%2,582,543
May 25, 202625.3825.6324.6324.8324.54-2.26%2,598,119
May 22, 202624.8825.6424.5525.4025.112.76%2,818,952
May 21, 202625.8626.4324.6824.7224.43-5.03%4,753,190
May 20, 202625.9326.1425.5526.0325.730.16%3,523,559
May 19, 202626.7326.7725.7225.9825.69-2.20%5,182,895
May 18, 202627.4327.5026.2926.5726.26-4.69%8,152,295
May 15, 202627.3729.1527.1127.8827.563.15%10,297,033