Skip to main content
Daan Gene Co., Ltd. (SHE:002030)
China flag China · Delayed Price · Currency is CNY
5.79
+0.02 (0.35%)
Apr 29, 2026, 3:04 PM CST

Daan Gene Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20265.765.815.725.80-0.52%4,873,169
Apr 28, 20265.775.835.735.775.77-9,398,961
Apr 27, 20265.755.805.695.775.77-0.17%9,079,169
Apr 24, 20265.765.795.705.785.780.17%7,766,438
Apr 23, 20265.815.835.755.775.77-0.69%9,510,483
Apr 22, 20265.835.855.815.815.81-0.85%8,899,220
Apr 21, 20265.895.925.845.865.86-1.01%9,881,751
Apr 20, 20265.885.925.875.925.920.17%7,271,535
Apr 17, 20265.975.975.885.915.91-1.01%9,975,506
Apr 16, 20265.975.985.905.975.97-0.17%10,444,500
Apr 15, 20265.966.005.945.985.980.50%12,884,370
Apr 14, 20265.975.975.885.955.950.51%9,580,644
Apr 13, 20265.965.975.885.925.92-0.84%8,593,807
Apr 10, 20265.976.025.955.975.970.34%10,771,340
Apr 9, 20266.076.095.945.955.95-2.46%15,154,820
Apr 8, 20266.066.106.036.106.101.50%15,762,717
Apr 7, 20265.916.045.816.016.011.69%13,127,760
Apr 3, 20266.056.075.905.915.91-2.64%13,501,600
Apr 2, 20266.096.146.056.076.07-0.65%16,798,286
Apr 1, 20265.986.115.936.116.113.38%18,547,620
Mar 31, 20265.996.065.915.915.91-1.50%9,932,902
Mar 30, 20265.886.005.886.006.000.50%12,358,420
Mar 27, 20265.765.975.745.975.972.93%15,178,021
Mar 26, 20265.885.955.795.805.80-1.53%11,759,300
Mar 25, 20265.905.915.855.895.89-15,098,480
Mar 24, 20265.805.915.705.895.893.70%18,569,980
Mar 23, 20265.905.985.685.685.68-5.02%24,998,220
Mar 20, 20266.096.145.985.985.98-1.64%12,570,540
Mar 19, 20266.166.216.066.086.08-2.41%12,933,100
Mar 18, 20266.186.236.116.236.231.14%11,862,180
Mar 17, 20266.226.276.146.166.16-1.12%15,119,920
Mar 16, 20266.206.246.186.236.230.65%12,351,790
Mar 13, 20266.196.246.156.196.19-16,619,690
Mar 12, 20266.196.216.176.196.19-12,806,400
Mar 11, 20266.216.226.156.196.19-0.16%13,036,340
Mar 10, 20266.136.216.136.206.201.14%16,288,722
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