Skip to main content
Daan Gene Co., Ltd. (SHE:002030)
China flag China · Delayed Price · Currency is CNY
6.19
+0.06 (0.98%)
Mar 10, 2026, 12:54 PM CST

Daan Gene Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20266.056.136.026.136.13-0.33%16,064,390
Mar 6, 20266.016.155.996.156.151.99%16,294,750
Mar 5, 20265.976.045.966.036.031.86%17,040,080
Mar 4, 20265.905.955.855.925.92-0.67%20,590,430
Mar 3, 20266.126.155.965.965.96-2.61%26,903,210
Mar 2, 20266.246.246.086.126.12-3.01%31,471,578
Feb 27, 20266.296.316.266.316.310.16%16,928,830
Feb 26, 20266.386.396.286.306.30-1.56%24,706,080
Feb 25, 20266.366.426.346.406.400.63%21,567,040
Feb 24, 20266.316.366.296.366.360.95%20,068,551
Feb 13, 20266.346.386.286.306.30-0.63%18,175,200
Feb 12, 20266.416.436.326.346.34-1.40%23,383,810
Feb 11, 20266.506.506.416.436.43-1.23%24,169,960
Feb 10, 20266.556.556.486.516.51-0.61%27,557,980
Feb 9, 20266.506.556.446.556.551.55%36,862,350
Feb 6, 20266.406.556.386.456.450.47%41,889,840
Feb 5, 20266.426.486.406.426.42-0.77%30,616,600
Feb 4, 20266.366.476.326.476.471.25%44,651,520
Feb 3, 20266.456.466.276.396.390.79%51,729,010
Feb 2, 20266.436.526.336.346.34-3.94%77,116,330
Jan 30, 20266.827.016.606.606.60-3.93%113,582,581
Jan 29, 20267.197.296.876.876.87-9.96%177,370,442
Jan 28, 20267.478.207.467.637.63-1.04%284,835,906
Jan 27, 20267.507.717.367.717.719.99%271,534,652
Jan 26, 20267.007.016.887.017.0110.05%50,854,590
Jan 23, 20266.316.386.296.376.370.95%16,831,270
Jan 22, 20266.266.346.246.316.311.12%12,256,316
Jan 21, 20266.236.306.206.246.24-0.16%11,306,550
Jan 20, 20266.276.296.226.256.25-0.32%11,228,270
Jan 19, 20266.256.306.196.276.270.32%16,464,750
Jan 16, 20266.406.436.236.256.25-2.04%21,087,410
Jan 15, 20266.546.556.366.386.38-2.45%26,232,080
Jan 14, 20266.546.696.436.546.54-0.15%51,219,120
Jan 13, 20266.496.776.446.556.552.18%56,542,220
Jan 12, 20266.486.496.376.416.410.79%24,500,760
Jan 9, 20266.236.386.226.366.362.25%26,364,400
Jan 8, 20266.166.236.146.226.220.97%13,932,274
Jan 7, 20266.186.226.146.166.16-0.65%12,676,050
Jan 6, 20266.256.276.166.206.20-0.64%16,308,637
Jan 5, 20265.966.245.956.246.244.70%30,609,590
Dec 31, 20256.016.025.935.965.96-0.50%10,755,890
Dec 30, 20256.016.045.985.995.99-0.50%9,319,899
Dec 29, 20256.066.076.016.026.02-0.66%9,799,394
Dec 26, 20256.126.136.056.066.06-0.98%10,694,050
Dec 25, 20256.076.136.056.126.120.82%7,752,395
Dec 24, 20256.046.096.026.076.070.50%6,810,532
Dec 23, 20256.106.116.046.046.04-1.31%8,683,216
Dec 22, 20256.166.196.116.126.12-0.65%9,881,160
Dec 19, 20256.146.186.116.166.160.33%7,444,564
Dec 18, 20256.056.176.036.146.141.15%11,672,160
Dec 17, 20256.046.096.006.076.070.50%9,438,505
Dec 16, 20256.116.126.046.046.04-1.31%9,050,490
Dec 15, 20256.066.126.026.126.120.66%8,299,672
Dec 12, 20256.126.156.086.086.08-0.65%11,507,750
Dec 11, 20256.256.276.116.126.12-2.08%13,792,050
Dec 10, 20256.296.316.216.256.25-0.64%12,281,640
Dec 9, 20256.416.426.286.296.29-2.02%14,871,890
Dec 8, 20256.436.486.416.426.42-0.16%11,660,120
Dec 5, 20256.406.446.326.436.430.47%8,936,949
Dec 4, 20256.486.486.326.406.40-0.78%13,176,670
Dec 3, 20256.576.586.426.456.45-1.53%11,584,965
Dec 2, 20256.596.616.466.556.55-0.61%9,777,983
Dec 1, 20256.566.636.536.596.590.30%12,516,230
Nov 28, 20256.626.636.536.576.57-0.45%10,974,730
Nov 27, 20256.686.716.586.606.60-0.45%13,024,310
Nov 26, 20256.656.796.626.636.63-0.15%20,424,180
Nov 25, 20256.546.686.546.646.641.84%17,421,820
Nov 24, 20256.406.546.406.526.522.19%15,562,840
Nov 21, 20256.646.686.376.386.38-4.49%25,889,350
Nov 20, 20256.716.746.646.686.68-0.45%15,444,840
Nov 19, 20256.796.816.636.716.71-1.76%27,516,080
Nov 18, 20256.977.176.786.836.83-1.01%49,109,000
Nov 17, 20256.866.946.776.906.900.58%29,658,410
Nov 14, 20256.806.906.796.866.860.59%30,329,000
Nov 13, 20256.756.836.716.826.821.04%25,502,540
Nov 12, 20256.726.786.686.756.750.45%22,321,270
Nov 11, 20256.726.726.656.726.720.15%15,007,010
Nov 10, 20256.586.756.586.716.711.82%22,749,480
Nov 7, 20256.536.616.516.596.590.76%14,137,100
Nov 6, 20256.576.606.536.546.54-0.76%13,096,630
Nov 5, 20256.536.606.516.596.590.30%14,985,630
Nov 4, 20256.546.586.506.576.57-14,175,410
Nov 3, 20256.536.586.476.576.570.77%20,523,950
Oct 31, 20256.366.556.366.526.522.68%30,138,360
Oct 30, 20256.396.426.356.356.35-0.78%10,960,130
Oct 29, 20256.416.426.346.406.40-9,162,592
Oct 28, 20256.406.446.386.406.40-0.16%9,696,772
Oct 27, 20256.466.466.386.416.41-0.16%10,536,630
Oct 24, 20256.486.496.416.426.42-0.93%11,466,870
Oct 23, 20256.476.506.406.486.48-11,736,620
Oct 22, 20256.406.506.386.486.481.09%19,175,750
Oct 21, 20256.306.426.276.416.411.91%14,520,230
Oct 20, 20256.326.346.256.296.290.64%9,195,010
Oct 17, 20256.356.396.246.256.25-1.73%14,138,430
Oct 16, 20256.416.436.336.366.36-0.93%10,766,580
Oct 15, 20256.376.456.336.426.420.94%14,044,060
Oct 14, 20256.346.426.336.366.360.47%14,597,360
Oct 13, 20256.256.346.206.336.33-0.78%12,816,340
Oct 10, 20256.426.426.366.386.38-0.62%12,979,760
Oct 9, 20256.376.426.266.426.420.94%19,049,000