Daan Gene Co., Ltd. (002030.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
002030.SZ Historical Return
If you invested ¥1000 in Daan Gene Co., Ltd. (002030.SZ) 10 years ago, it would be worth ¥517.55 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥404.36, while ¥1000 invested 1 year ago would be worth ¥895.64. This corresponds to total returns of -48.24%, -59.56%, -10.44%, respectively, with annualized returns of -6.37%, -16.59%, -10.44%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
002030.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 5.65 | 5.75 | 5.75 | 5.8 | 5.63 | 23.68M |
| September 29, 2026 | 5.56 | 5.64 | 5.64 | 5.7 | 5.55 | 14.69M |
| September 28, 2026 | 5.77 | 5.62 | 5.62 | 5.82 | 5.57 | 21.1M |
| September 24, 2026 | 5.56 | 5.67 | 5.67 | 5.79 | 5.55 | 29.61M |
| September 23, 2026 | 5.28 | 5.6 | 5.6 | 5.68 | 5.28 | 20.81M |
| September 22, 2026 | 5.58 | 5.58 | 5.58 | 5.67 | 5.53 | 24.05M |
| September 21, 2026 | 5.43 | 5.62 | 5.62 | 5.64 | 5.38 | 35.57M |
| September 18, 2026 | 5.28 | 5.37 | 5.37 | 5.5 | 5.27 | 22.37M |
| September 17, 2026 | 5.36 | 5.27 | 5.27 | 5.36 | 5.19 | 11.74M |
| September 16, 2026 | 5.2 | 5.22 | 5.22 | 5.25 | 5.16 | 9.27M |
| September 15, 2026 | 5.34 | 5.21 | 5.21 | 5.34 | 5.21 | 10.5M |
| September 11, 2026 | 5.36 | 5.28 | 5.28 | 5.37 | 5.24 | 16.48M |
| September 10, 2026 | 5.43 | 5.41 | 5.41 | 5.5 | 5.35 | 16.66M |
| September 09, 2026 | 5.61 | 5.5 | 5.5 | 5.61 | 5.47 | 16.5M |
| September 08, 2026 | 5.48 | 5.62 | 5.62 | 5.63 | 5.47 | 22.9M |
| September 07, 2026 | 5.44 | 5.48 | 5.48 | 5.48 | 5.39 | 13.69M |
| September 04, 2026 | 5.43 | 5.4 | 5.4 | 5.49 | 5.38 | 14.67M |
| September 03, 2026 | 5.48 | 5.42 | 5.42 | 5.51 | 5.39 | 11.9M |
| September 02, 2026 | 5.53 | 5.47 | 5.47 | 5.54 | 5.46 | 14.04M |
| September 01, 2026 | 5.45 | 5.54 | 5.54 | 5.58 | 5.43 | 20.31M |
| August 31, 2026 | 5.58 | 5.46 | 5.46 | 5.6 | 5.44 | 20.85M |
| August 28, 2026 | 5.6 | 5.63 | 5.63 | 5.66 | 5.55 | 18.15M |
| August 27, 2026 | 5.6 | 5.62 | 5.62 | 5.66 | 5.53 | 21.98M |
| August 26, 2026 | 5.72 | 5.59 | 5.59 | 5.9 | 5.56 | 37.57M |
| August 25, 2026 | 5.38 | 5.54 | 5.54 | 5.57 | 5.32 | 28.84M |
| August 24, 2026 | 5.65 | 5.39 | 5.39 | 5.66 | 5.35 | 33.92M |
| August 21, 2026 | 5.84 | 5.6 | 5.6 | 5.9 | 5.57 | 64.57M |
| August 20, 2026 | 5.73 | 5.97 | 5.97 | 5.97 | 5.72 | 36M |
| August 19, 2026 | 5.59 | 5.43 | 5.43 | 5.64 | 5.4 | 26.39M |
| August 18, 2026 | 5.71 | 5.62 | 5.62 | 5.79 | 5.61 | 24.62M |
| August 17, 2026 | 5.85 | 5.72 | 5.72 | 5.89 | 5.69 | 30.08M |
| August 14, 2026 | 5.66 | 5.77 | 5.77 | 5.82 | 5.58 | 31.07M |
| August 13, 2026 | 5.63 | 5.66 | 5.66 | 5.73 | 5.53 | 26.53M |
| August 12, 2026 | 5.61 | 5.64 | 5.64 | 5.67 | 5.58 | 15.53M |
| August 11, 2026 | 5.6 | 5.6 | 5.6 | 5.68 | 5.54 | 18.61M |
| August 10, 2026 | 5.63 | 5.65 | 5.65 | 5.7 | 5.62 | 23.98M |
| August 07, 2026 | 5.55 | 5.61 | 5.61 | 5.61 | 5.45 | 25.71M |
| August 06, 2026 | 5.68 | 5.57 | 5.57 | 5.77 | 5.52 | 30.48M |
| August 05, 2026 | 5.54 | 5.55 | 5.55 | 5.57 | 5.48 | 19.57M |
| August 04, 2026 | 5.55 | 5.57 | 5.57 | 5.61 | 5.53 | 20.78M |
| August 03, 2026 | 5.47 | 5.53 | 5.53 | 5.55 | 5.45 | 18.67M |
| July 31, 2026 | 5.34 | 5.45 | 5.45 | 5.45 | 5.33 | 19.32M |
| July 30, 2026 | 5.44 | 5.34 | 5.34 | 5.47 | 5.31 | 22.11M |
| July 29, 2026 | 5.42 | 5.45 | 5.45 | 5.5 | 5.4 | 20.79M |
| July 28, 2026 | 5.44 | 5.43 | 5.43 | 5.63 | 5.4 | 29.09M |
| July 27, 2026 | 5.23 | 5.37 | 5.37 | 5.41 | 5.21 | 23.26M |
| July 24, 2026 | 5.26 | 5.2 | 5.2 | 5.47 | 5.16 | 24.42M |
| July 23, 2026 | 5.18 | 5.3 | 5.3 | 5.32 | 5.15 | 21.03M |
| July 22, 2026 | 5.16 | 5.21 | 5.21 | 5.31 | 5.15 | 23.08M |
| July 21, 2026 | 5.2 | 5.13 | 5.13 | 5.23 | 5.03 | 21.8M |
| July 20, 2026 | 5.16 | 5.23 | 5.23 | 5.29 | 5.13 | 21.37M |
| July 17, 2026 | 5.35 | 5.17 | 5.17 | 5.43 | 5.13 | 26.38M |
| July 16, 2026 | 5.31 | 5.41 | 5.41 | 5.43 | 5.25 | 25.79M |
| July 15, 2026 | 5.2 | 5.33 | 5.33 | 5.41 | 5.17 | 31.78M |
| July 14, 2026 | 5.01 | 5.21 | 5.21 | 5.21 | 4.98 | 20.87M |
| July 13, 2026 | 5.14 | 5.05 | 5.05 | 5.19 | 5.01 | 16.54M |
| July 10, 2026 | 4.96 | 5.11 | 5.11 | 5.14 | 4.87 | 24.13M |
| July 09, 2026 | 5.01 | 4.96 | 4.96 | 5.07 | 4.83 | 20.28M |
| July 08, 2026 | 4.97 | 5.01 | 5.01 | 5.04 | 4.94 | 11.21M |
| July 07, 2026 | 5.08 | 4.99 | 4.99 | 5.12 | 4.98 | 17.51M |
AD
