Zhe Jiang Dayang Biotech Group Co., Ltd. (SHE:003017)
China
· Delayed Price · Currency is CNY 32.12
+0.34 (1.07%)
Apr 30, 2026, 3:04 PM CST
SHE:003017 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 30.83 | 32.42 | 30.83 | 32.01 | - | 0.72% | 1,934,544 |
| Apr 29, 2026 | 31.20 | 31.97 | 30.92 | 31.78 | 31.78 | 1.63% | 3,190,020 |
| Apr 28, 2026 | 31.29 | 31.81 | 30.61 | 31.27 | 31.27 | -2.07% | 4,628,684 |
| Apr 27, 2026 | 31.33 | 32.43 | 30.90 | 31.93 | 31.93 | 1.30% | 4,088,080 |
| Apr 24, 2026 | 30.83 | 31.54 | 30.72 | 31.52 | 31.52 | 1.55% | 1,801,460 |
| Apr 23, 2026 | 31.58 | 31.58 | 30.80 | 31.04 | 31.04 | -1.71% | 1,681,578 |
| Apr 22, 2026 | 31.47 | 31.69 | 31.33 | 31.58 | 31.58 | 0.35% | 1,090,580 |
| Apr 21, 2026 | 31.41 | 31.64 | 31.07 | 31.47 | 31.47 | 0.38% | 1,367,600 |
| Apr 20, 2026 | 30.86 | 31.48 | 30.60 | 31.35 | 31.35 | 1.59% | 1,628,002 |
| Apr 17, 2026 | 30.91 | 31.30 | 30.80 | 30.86 | 30.86 | -0.23% | 1,336,600 |
| Apr 16, 2026 | 30.60 | 31.09 | 30.32 | 30.93 | 30.93 | 1.14% | 1,536,500 |
| Apr 15, 2026 | 31.05 | 31.05 | 30.45 | 30.58 | 30.58 | -0.94% | 1,142,593 |
| Apr 14, 2026 | 31.25 | 31.25 | 30.41 | 30.87 | 30.87 | -0.36% | 1,942,492 |
| Apr 13, 2026 | 31.20 | 31.34 | 30.77 | 30.98 | 30.98 | -0.86% | 1,255,520 |
| Apr 10, 2026 | 30.98 | 31.49 | 30.80 | 31.25 | 31.25 | 1.26% | 2,240,862 |
| Apr 9, 2026 | 30.75 | 31.10 | 30.57 | 30.86 | 30.86 | -0.42% | 1,505,920 |
| Apr 8, 2026 | 30.98 | 31.11 | 30.67 | 30.99 | 30.99 | 1.37% | 2,455,320 |
| Apr 7, 2026 | 29.50 | 30.84 | 29.46 | 30.57 | 30.57 | 3.77% | 2,648,300 |
| Apr 3, 2026 | 30.09 | 30.38 | 29.25 | 29.46 | 29.46 | -1.77% | 1,428,640 |
| Apr 2, 2026 | 30.55 | 30.70 | 29.80 | 29.99 | 29.99 | -2.03% | 1,923,273 |
| Apr 1, 2026 | 30.95 | 31.15 | 30.40 | 30.61 | 30.61 | 0.53% | 1,692,833 |
| Mar 31, 2026 | 30.84 | 31.50 | 30.40 | 30.45 | 30.45 | -1.26% | 1,869,418 |
| Mar 30, 2026 | 30.51 | 31.54 | 30.38 | 30.84 | 30.84 | 0.33% | 2,298,440 |
| Mar 27, 2026 | 29.64 | 30.85 | 29.55 | 30.74 | 30.74 | 2.64% | 1,541,920 |
| Mar 26, 2026 | 30.46 | 30.48 | 29.65 | 29.95 | 29.95 | -1.16% | 1,124,340 |
| Mar 25, 2026 | 29.74 | 30.44 | 29.74 | 30.30 | 30.30 | 1.88% | 1,623,900 |
| Mar 24, 2026 | 29.89 | 29.94 | 28.68 | 29.74 | 29.74 | 1.74% | 3,576,540 |
| Mar 23, 2026 | 30.00 | 30.79 | 29.10 | 29.23 | 29.23 | -3.24% | 4,032,542 |
| Mar 20, 2026 | 31.59 | 31.79 | 30.15 | 30.21 | 30.21 | -4.49% | 2,900,339 |
| Mar 19, 2026 | 32.36 | 32.58 | 31.52 | 31.63 | 31.63 | -2.83% | 2,280,600 |
| Mar 18, 2026 | 31.46 | 32.91 | 31.33 | 32.55 | 32.55 | 3.46% | 3,151,160 |
| Mar 17, 2026 | 32.31 | 32.71 | 31.45 | 31.46 | 31.46 | -2.69% | 2,063,460 |
| Mar 16, 2026 | 32.48 | 32.93 | 31.98 | 32.33 | 32.33 | -0.46% | 2,043,540 |
| Mar 13, 2026 | 32.58 | 33.15 | 32.39 | 32.48 | 32.48 | -0.25% | 1,963,980 |
| Mar 12, 2026 | 33.45 | 33.53 | 32.41 | 32.56 | 32.56 | -2.37% | 2,508,200 |
| Mar 11, 2026 | 33.66 | 34.00 | 33.23 | 33.35 | 33.35 | -0.77% | 2,788,380 |
| Mar 10, 2026 | 33.45 | 33.78 | 33.13 | 33.61 | 33.61 | 0.93% | 2,133,540 |
| Mar 9, 2026 | 34.49 | 34.68 | 33.19 | 33.30 | 33.30 | -3.17% | 3,435,500 |
| Mar 6, 2026 | 33.00 | 34.54 | 32.80 | 34.39 | 34.39 | 4.56% | 3,204,122 |
| Mar 5, 2026 | 33.03 | 33.48 | 32.66 | 32.89 | 32.89 | 1.14% | 2,882,500 |
| Mar 4, 2026 | 33.61 | 33.65 | 32.24 | 32.52 | 32.52 | -4.27% | 4,118,602 |
| Mar 3, 2026 | 34.38 | 35.28 | 33.60 | 33.97 | 33.97 | -1.14% | 5,144,299 |
| Mar 2, 2026 | 35.00 | 36.99 | 34.03 | 34.36 | 34.36 | 1.96% | 8,889,202 |
| Feb 27, 2026 | 33.34 | 33.70 | 33.13 | 33.70 | 33.70 | 0.63% | 2,123,860 |
| Feb 26, 2026 | 33.50 | 33.67 | 33.24 | 33.49 | 33.49 | 0.15% | 2,059,700 |
| Feb 25, 2026 | 33.40 | 33.60 | 33.23 | 33.44 | 33.44 | 0.06% | 2,191,840 |
| Feb 24, 2026 | 33.23 | 33.70 | 32.94 | 33.42 | 33.42 | 1.00% | 2,321,380 |
| Feb 13, 2026 | 32.58 | 33.44 | 32.30 | 33.09 | 33.09 | 1.72% | 2,384,750 |
| Feb 12, 2026 | 33.09 | 33.19 | 32.35 | 32.53 | 32.53 | -1.42% | 2,087,600 |
| Feb 11, 2026 | 32.50 | 33.31 | 32.40 | 33.00 | 33.00 | 1.35% | 2,374,042 |
| Feb 10, 2026 | 32.73 | 32.80 | 32.53 | 32.56 | 32.56 | -0.12% | 1,543,600 |
| Feb 9, 2026 | 32.44 | 32.70 | 32.22 | 32.60 | 32.60 | 1.37% | 1,912,300 |
| Feb 6, 2026 | 31.80 | 32.58 | 31.54 | 32.16 | 32.16 | 0.94% | 2,177,520 |
| Feb 5, 2026 | 31.69 | 32.21 | 31.69 | 31.86 | 31.86 | 0.16% | 1,930,840 |
| Feb 4, 2026 | 31.76 | 32.32 | 31.62 | 31.81 | 31.81 | 0.03% | 1,916,260 |
| Feb 3, 2026 | 32.00 | 32.00 | 31.40 | 31.80 | 31.80 | 0.79% | 1,963,422 |
| Feb 2, 2026 | 32.49 | 32.80 | 31.51 | 31.55 | 31.55 | -2.83% | 2,644,900 |
| Jan 30, 2026 | 31.50 | 32.47 | 31.35 | 32.47 | 32.47 | 2.95% | 2,985,620 |
| Jan 29, 2026 | 31.97 | 32.49 | 31.40 | 31.54 | 31.54 | -1.68% | 2,520,820 |
| Jan 28, 2026 | 32.50 | 32.50 | 32.01 | 32.08 | 32.08 | -1.41% | 1,917,520 |
| Jan 27, 2026 | 32.37 | 32.90 | 31.79 | 32.54 | 32.54 | -0.49% | 2,685,426 |
| Jan 26, 2026 | 32.48 | 32.75 | 32.21 | 32.70 | 32.70 | 0.62% | 3,503,165 |
| Jan 23, 2026 | 32.43 | 32.66 | 32.20 | 32.50 | 32.50 | 0.22% | 2,705,240 |
| Jan 22, 2026 | 32.55 | 32.56 | 32.10 | 32.43 | 32.43 | -0.40% | 2,714,480 |
| Jan 21, 2026 | 32.20 | 32.69 | 32.02 | 32.56 | 32.56 | 0.43% | 3,084,095 |
| Jan 20, 2026 | 32.58 | 32.64 | 31.92 | 32.42 | 32.42 | -0.18% | 3,591,215 |
| Jan 19, 2026 | 31.90 | 32.60 | 31.89 | 32.48 | 32.48 | 1.06% | 3,556,720 |
| Jan 16, 2026 | 31.60 | 32.16 | 31.10 | 32.14 | 32.14 | 2.39% | 3,834,755 |
| Jan 15, 2026 | 31.00 | 31.85 | 30.89 | 31.39 | 31.39 | 0.45% | 2,912,160 |
| Jan 14, 2026 | 31.45 | 31.63 | 30.73 | 31.25 | 31.25 | -0.76% | 3,773,560 |
| Jan 13, 2026 | 31.40 | 31.98 | 31.20 | 31.49 | 31.49 | 0.57% | 4,795,000 |
| Jan 12, 2026 | 31.30 | 31.39 | 31.08 | 31.31 | 31.31 | 0.06% | 3,448,140 |
| Jan 9, 2026 | 31.10 | 31.30 | 30.88 | 31.29 | 31.29 | 0.61% | 3,616,820 |
| Jan 8, 2026 | 31.19 | 31.29 | 30.91 | 31.10 | 31.10 | 0.10% | 3,842,062 |
| Jan 7, 2026 | 31.30 | 31.64 | 31.00 | 31.07 | 31.07 | -1.05% | 6,108,900 |
| Jan 6, 2026 | 32.85 | 32.87 | 31.20 | 31.40 | 31.40 | -4.41% | 11,502,980 |
| Jan 5, 2026 | 31.21 | 32.85 | 30.05 | 32.85 | 32.85 | 10.01% | 8,957,950 |
| Dec 31, 2025 | 30.17 | 30.24 | 29.68 | 29.86 | 29.86 | -1.09% | 1,486,780 |
| Dec 30, 2025 | 29.70 | 30.47 | 29.49 | 30.19 | 30.19 | 1.34% | 1,881,800 |
| Dec 29, 2025 | 29.58 | 30.15 | 29.35 | 29.79 | 29.79 | 0.78% | 2,216,120 |
| Dec 26, 2025 | 30.43 | 30.63 | 29.52 | 29.56 | 29.56 | -3.30% | 2,298,960 |
| Dec 25, 2025 | 29.75 | 30.68 | 29.53 | 30.57 | 30.57 | 3.10% | 1,819,878 |
| Dec 24, 2025 | 29.56 | 29.93 | 29.51 | 29.65 | 29.65 | -0.10% | 1,629,200 |
| Dec 23, 2025 | 29.58 | 29.80 | 29.30 | 29.68 | 29.68 | 0.34% | 1,520,898 |
| Dec 22, 2025 | 29.80 | 29.89 | 29.46 | 29.58 | 29.58 | - | 1,611,680 |
| Dec 19, 2025 | 29.20 | 29.69 | 29.00 | 29.58 | 29.58 | 1.16% | 1,618,300 |
| Dec 18, 2025 | 28.67 | 29.51 | 28.38 | 29.24 | 29.24 | 1.07% | 1,943,980 |
| Dec 17, 2025 | 28.76 | 29.14 | 28.30 | 28.93 | 28.93 | 0.59% | 2,107,360 |
| Dec 16, 2025 | 29.76 | 29.91 | 28.67 | 28.76 | 28.76 | -3.36% | 2,435,120 |
| Dec 15, 2025 | 30.24 | 30.35 | 29.69 | 29.76 | 29.76 | -0.93% | 2,863,360 |
| Dec 12, 2025 | 29.99 | 31.40 | 29.73 | 30.04 | 30.04 | 0.13% | 3,587,400 |
| Dec 11, 2025 | 30.52 | 30.75 | 29.92 | 30.00 | 30.00 | -1.02% | 1,164,880 |
| Dec 10, 2025 | 30.73 | 30.77 | 30.01 | 30.31 | 30.31 | -0.49% | 1,279,520 |
| Dec 9, 2025 | 30.69 | 31.45 | 30.43 | 30.46 | 30.46 | -0.78% | 1,639,998 |
| Dec 8, 2025 | 30.44 | 30.75 | 30.28 | 30.70 | 30.70 | 0.75% | 1,695,240 |
| Dec 5, 2025 | 29.66 | 30.49 | 29.56 | 30.47 | 30.47 | 2.73% | 1,894,140 |
| Dec 4, 2025 | 29.58 | 30.09 | 29.20 | 29.66 | 29.66 | -0.30% | 1,709,358 |
| Dec 3, 2025 | 30.00 | 30.05 | 29.56 | 29.75 | 29.75 | -0.53% | 1,447,000 |
| Dec 2, 2025 | 30.18 | 30.18 | 29.77 | 29.91 | 29.91 | -0.80% | 1,173,038 |
| Dec 1, 2025 | 30.28 | 30.50 | 30.09 | 30.15 | 30.15 | -0.03% | 1,448,898 |