Zhejiang Dayang Biotech Group Co., Ltd. Class A 003017
SZSE · China · Process Industries
CNY 22.63+0.12 (+0.53%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 22.63 | -0.79% | CNY 22.67 | CNY 23.33 | CNY 22.53 | 2.07M |
| 2026-09-29 | CNY 22.81 | +0.88% | CNY 22.62 | CNY 22.91 | CNY 22.50 | 1.24M |
| 2026-09-28 | CNY 22.61 | -1.27% | CNY 22.89 | CNY 23.11 | CNY 22.46 | 1.68M |
| 2026-09-24 | CNY 22.90 | -0.43% | CNY 23.00 | CNY 23.16 | CNY 22.85 | 1.50M |
| 2026-09-23 | CNY 23.00 | -0.09% | CNY 23.06 | CNY 23.06 | CNY 22.80 | 1.26M |
| 2026-09-22 | CNY 23.02 | -0.09% | CNY 23.26 | CNY 23.26 | CNY 22.81 | 1.59M |
| 2026-09-21 | CNY 23.04 | +3.78% | CNY 22.23 | CNY 23.16 | CNY 22.22 | 1.97M |
| 2026-09-18 | CNY 22.20 | +2.21% | CNY 21.78 | CNY 22.27 | CNY 21.72 | 1.24M |
| 2026-09-17 | CNY 21.72 | +0.42% | CNY 21.50 | CNY 21.79 | CNY 21.42 | 1.14M |
| 2026-09-16 | CNY 21.63 | +0.70% | CNY 21.50 | CNY 21.76 | CNY 21.12 | 1.14M |
| 2026-09-15 | CNY 21.48 | -2.19% | CNY 21.96 | CNY 21.96 | CNY 21.41 | 1.27M |
| 2026-09-14 | CNY 21.96 | +0.23% | CNY 21.79 | CNY 22.25 | CNY 21.65 | 910.07K |
| 2026-09-11 | CNY 21.91 | -2.71% | CNY 22.23 | CNY 22.50 | CNY 21.53 | 1.61M |
| 2026-09-10 | CNY 22.52 | -2.17% | CNY 23.00 | CNY 23.00 | CNY 22.51 | 1.28M |
| 2026-09-09 | CNY 23.02 | -0.30% | CNY 23.10 | CNY 23.25 | CNY 22.91 | 1.28M |
| 2026-09-08 | CNY 23.09 | +1.67% | CNY 22.75 | CNY 23.10 | CNY 22.59 | 1.71M |
| 2026-09-07 | CNY 22.71 | +0.31% | CNY 22.78 | CNY 22.92 | CNY 22.56 | 1.32M |
| 2026-09-04 | CNY 22.64 | -1.57% | CNY 23.01 | CNY 23.14 | CNY 22.52 | 1.55M |
| 2026-09-03 | CNY 23.00 | -1.08% | CNY 23.32 | CNY 23.48 | CNY 22.86 | 1.52M |
| 2026-09-02 | CNY 23.25 | -0.39% | CNY 23.20 | CNY 23.38 | CNY 23.00 | 1.94M |
| 2026-09-01 | CNY 23.34 | +0.43% | CNY 23.26 | CNY 23.48 | CNY 23.23 | 1.62M |
| 2026-08-31 | CNY 23.24 | -0.73% | CNY 23.25 | CNY 23.55 | CNY 23.18 | 1.51M |
| 2026-08-28 | CNY 23.41 | +1.47% | CNY 23.25 | CNY 23.48 | CNY 23.02 | 1.63M |
| 2026-08-27 | CNY 23.07 | -0.56% | CNY 23.08 | CNY 23.35 | CNY 23.01 | 1.78M |
| 2026-08-26 | CNY 23.20 | +1.31% | CNY 22.90 | CNY 23.75 | CNY 22.86 | 2.76M |
| 2026-08-25 | CNY 22.90 | +1.87% | CNY 22.45 | CNY 23.00 | CNY 22.19 | 2.00M |
| 2026-08-24 | CNY 22.48 | +0.27% | CNY 22.20 | CNY 22.58 | CNY 21.95 | 1.89M |
| 2026-08-21 | CNY 22.42 | 0.00% | CNY 22.23 | CNY 22.46 | CNY 21.95 | 1.36M |
| 2026-08-20 | CNY 22.42 | +0.27% | CNY 22.49 | CNY 22.70 | CNY 22.22 | 1.55M |
| 2026-08-19 | CNY 22.36 | -4.08% | CNY 23.20 | CNY 23.20 | CNY 22.24 | 2.95M |
| 2026-08-18 | CNY 23.31 | +0.69% | CNY 23.02 | CNY 23.75 | CNY 22.58 | 3.50M |
| 2026-08-17 | CNY 23.15 | +3.49% | CNY 22.69 | CNY 23.40 | CNY 22.29 | 4.02M |
| 2026-08-14 | CNY 22.37 | +3.04% | CNY 21.66 | CNY 23.33 | CNY 21.61 | 4.07M |
| 2026-08-13 | CNY 21.71 | -0.91% | CNY 21.90 | CNY 22.25 | CNY 21.70 | 1.71M |
| 2026-08-12 | CNY 21.91 | +0.37% | CNY 21.82 | CNY 22.04 | CNY 21.78 | 1.00M |
| 2026-08-11 | CNY 21.83 | -1.18% | CNY 22.08 | CNY 22.14 | CNY 21.81 | 1.34M |
| 2026-08-10 | CNY 22.09 | +2.22% | CNY 21.60 | CNY 22.18 | CNY 21.55 | 1.76M |
| 2026-08-07 | CNY 21.61 | -0.51% | CNY 21.69 | CNY 21.70 | CNY 21.23 | 1.13M |
| 2026-08-06 | CNY 21.72 | +1.02% | CNY 21.55 | CNY 21.72 | CNY 21.20 | 1.26M |
| 2026-08-05 | CNY 21.50 | +0.47% | CNY 21.50 | CNY 21.70 | CNY 21.20 | 1.82M |
| 2026-08-04 | CNY 21.40 | +0.99% | CNY 21.35 | CNY 21.51 | CNY 21.11 | 1.75M |
| 2026-08-03 | CNY 21.19 | +2.66% | CNY 20.68 | CNY 21.22 | CNY 20.67 | 1.88M |
| 2026-07-31 | CNY 20.64 | +2.03% | CNY 20.60 | CNY 20.95 | CNY 20.40 | 1.75M |
| 2026-07-30 | CNY 20.23 | -2.08% | CNY 20.56 | CNY 20.96 | CNY 20.18 | 1.60M |
| 2026-07-29 | CNY 20.66 | +2.18% | CNY 20.29 | CNY 20.80 | CNY 20.26 | 2.08M |
| 2026-07-28 | CNY 20.22 | -0.10% | CNY 20.24 | CNY 20.59 | CNY 20.10 | 1.53M |
| 2026-07-27 | CNY 20.24 | +3.21% | CNY 19.38 | CNY 20.42 | CNY 19.38 | 2.18M |
| 2026-07-24 | CNY 19.61 | -2.49% | CNY 20.00 | CNY 20.06 | CNY 19.55 | 1.22M |
| 2026-07-23 | CNY 20.11 | +3.66% | CNY 19.36 | CNY 20.16 | CNY 19.11 | 1.66M |
| 2026-07-22 | CNY 19.40 | -2.76% | CNY 19.96 | CNY 19.99 | CNY 19.30 | 1.66M |
| 2026-07-21 | CNY 19.95 | -0.25% | CNY 20.07 | CNY 20.13 | CNY 18.82 | 2.93M |
| 2026-07-20 | CNY 20.00 | -4.72% | CNY 20.99 | CNY 21.44 | CNY 19.70 | 2.53M |
| 2026-07-17 | CNY 20.99 | -3.80% | CNY 21.74 | CNY 22.25 | CNY 20.88 | 2.26M |
| 2026-07-16 | CNY 21.82 | -0.18% | CNY 21.61 | CNY 22.14 | CNY 21.55 | 1.35M |
| 2026-07-15 | CNY 21.86 | -0.36% | CNY 21.95 | CNY 22.15 | CNY 21.60 | 1.56M |
| 2026-07-14 | CNY 21.94 | +1.57% | CNY 21.50 | CNY 22.00 | CNY 21.23 | 1.47M |
| 2026-07-13 | CNY 21.60 | -3.36% | CNY 22.11 | CNY 22.58 | CNY 21.40 | 2.00M |
| 2026-07-10 | CNY 22.35 | -0.62% | CNY 22.49 | CNY 22.77 | CNY 22.11 | 2.80M |
| 2026-07-09 | CNY 22.49 | +3.07% | CNY 21.99 | CNY 22.80 | CNY 20.71 | 4.24M |
| 2026-07-08 | CNY 21.82 | -2.81% | CNY 22.31 | CNY 22.57 | CNY 21.82 | 1.94M |
| 2026-07-07 | CNY 22.45 | -2.01% | CNY 22.91 | CNY 22.99 | CNY 22.32 | 2.01M |
| 2026-07-06 | CNY 22.91 | -2.96% | CNY 23.37 | CNY 23.83 | CNY 22.81 | 3.18M |
| 2026-07-03 | CNY 23.61 | -1.83% | CNY 23.97 | CNY 24.50 | CNY 23.21 | 4.89M |
| 2026-07-02 | CNY 24.05 | +1.43% | CNY 23.59 | CNY 25.17 | CNY 23.30 | 5.76M |
| 2026-07-01 | CNY 23.71 | +3.09% | CNY 22.88 | CNY 23.87 | CNY 22.70 | 4.47M |
| 2026-06-30 | CNY 23.00 | +7.03% | CNY 21.50 | CNY 23.09 | CNY 21.22 | 4.55M |
| 2026-06-29 | CNY 21.49 | -0.65% | CNY 21.60 | CNY 21.61 | CNY 21.02 | 2.14M |
| 2026-06-26 | CNY 21.63 | -0.97% | CNY 21.73 | CNY 22.22 | CNY 21.22 | 2.24M |
| 2026-06-25 | CNY 21.84 | -1.91% | CNY 22.28 | CNY 22.40 | CNY 21.69 | 2.10M |
| 2026-06-24 | CNY 22.27 | -2.69% | CNY 22.84 | CNY 23.08 | CNY 21.97 | 2.48M |
| 2026-06-23 | CNY 22.88 | +2.20% | CNY 22.38 | CNY 23.48 | CNY 22.19 | 3.02M |
| 2026-06-22 | CNY 22.39 | +3.35% | CNY 21.78 | CNY 22.44 | CNY 21.08 | 2.96M |
| 2026-06-18 | CNY 21.67 | -1.18% | CNY 21.84 | CNY 22.02 | CNY 21.57 | 1.54M |
| 2026-06-17 | CNY 21.92 | -1.97% | CNY 22.36 | CNY 22.41 | CNY 21.83 | 2.01M |
| 2026-06-16 | CNY 22.37 | -0.59% | CNY 22.50 | CNY 22.65 | CNY 22.13 | 1.70M |
| 2026-06-15 | CNY 22.50 | +0.97% | CNY 22.42 | CNY 22.82 | CNY 22.09 | 2.02M |
| 2026-06-12 | CNY 22.28 | -0.04% | CNY 22.35 | CNY 22.57 | CNY 21.92 | 2.07M |
| 2026-06-11 | CNY 22.29 | +0.94% | CNY 22.04 | CNY 22.33 | CNY 21.59 | 1.96M |
| 2026-06-10 | CNY 22.08 | -0.60% | CNY 22.08 | CNY 22.36 | CNY 21.71 | 1.40M |
| 2026-06-09 | CNY 22.22 | +0.60% | CNY 22.22 | CNY 22.47 | CNY 22.02 | 1.31M |
| 2026-06-08 | CNY 22.08 | -3.78% | CNY 22.51 | CNY 22.91 | CNY 21.80 | 2.33M |
| 2026-06-05 | CNY 22.95 | +1.70% | CNY 22.58 | CNY 23.56 | CNY 22.22 | 2.31M |
| 2026-06-04 | CNY 22.57 | -1.24% | CNY 22.83 | CNY 22.95 | CNY 22.44 | 1.60M |
| 2026-06-03 | CNY 22.85 | -0.98% | CNY 23.15 | CNY 23.15 | CNY 22.63 | 1.55M |
| 2026-06-02 | CNY 23.08 | -1.77% | CNY 23.27 | CNY 23.67 | CNY 22.96 | 2.20M |
| 2026-06-01 | CNY 23.49 | +3.07% | CNY 22.73 | CNY 23.72 | CNY 22.69 | 2.63M |
| 2026-05-29 | CNY 22.79 | -2.43% | CNY 23.33 | CNY 23.48 | CNY 22.75 | 2.21M |
| 2026-05-28 | CNY 23.36 | -1.13% | CNY 23.58 | CNY 23.77 | CNY 23.00 | 2.45M |
| 2026-05-27 | CNY 23.63 | -2.31% | CNY 24.22 | CNY 24.32 | CNY 23.48 | 2.81M |
| 2026-05-26 | CNY 24.18 | -2.58% | CNY 24.83 | CNY 24.83 | CNY 24.08 | 2.58M |