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 ¥513.29 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥356.01, while ¥1000 invested 1 year ago would be worth ¥788.73. This corresponds to total returns of -48.67%, -64.4%, -21.13%, respectively, with annualized returns of -6.45%, -18.66%, -21.13%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 06, 2026 | 5.26 | 5.17 | 5.17 | 5.35 | 5.15 | 22.08M |
| July 03, 2026 | 5.24 | 5.22 | 5.22 | 5.3 | 5.16 | 15.5M |
| July 02, 2026 | 5.2 | 5.19 | 5.19 | 5.29 | 5.12 | 20.58M |
| July 01, 2026 | 5.01 | 5.21 | 5.21 | 5.21 | 4.97 | 23.77M |
| June 30, 2026 | 5.02 | 5.04 | 5.04 | 5.07 | 4.95 | 16.52M |
| June 29, 2026 | 4.87 | 5.09 | 5.09 | 5.1 | 4.8 | 26.14M |
| June 26, 2026 | 5.04 | 4.88 | 4.88 | 5.1 | 4.88 | 26.27M |
| June 25, 2026 | 5.29 | 5.06 | 5.06 | 5.3 | 5.05 | 33.65M |
| June 24, 2026 | 5.44 | 5.32 | 5.32 | 5.54 | 5.32 | 27.13M |
| June 23, 2026 | 5.33 | 5.45 | 5.45 | 5.64 | 5.32 | 34.29M |
| June 22, 2026 | 5.46 | 5.39 | 5.39 | 5.53 | 5.24 | 35.6M |
| June 18, 2026 | 5.41 | 5.55 | 5.55 | 5.7 | 5.33 | 39.86M |
| June 17, 2026 | 5.33 | 5.44 | 5.44 | 5.56 | 5.17 | 43.09M |
| June 16, 2026 | 5.41 | 5.35 | 5.35 | 5.41 | 5.29 | 22.08M |
| June 15, 2026 | 5.37 | 5.42 | 5.42 | 5.47 | 5.34 | 17.7M |
| June 12, 2026 | 5.41 | 5.38 | 5.38 | 5.44 | 5.26 | 21.65M |
| June 11, 2026 | 5.34 | 5.29 | 5.29 | 5.46 | 5.25 | 24.07M |
| June 10, 2026 | 5.64 | 5.4 | 5.4 | 5.65 | 5.37 | 43.74M |
| June 09, 2026 | 5.89 | 5.72 | 5.72 | 5.92 | 5.6 | 39.76M |
| June 08, 2026 | 5.9 | 5.82 | 5.82 | 6 | 5.81 | 42.68M |
| June 05, 2026 | 6.15 | 6.09 | 6.09 | 6.26 | 6.05 | 36.6M |
| June 04, 2026 | 6.32 | 6.15 | 6.15 | 6.32 | 6.14 | 45.17M |
| June 03, 2026 | 6.21 | 6.44 | 6.44 | 6.54 | 6.13 | 65.43M |
| June 02, 2026 | 6.63 | 6.29 | 6.29 | 6.66 | 6.15 | 71.36M |
| June 01, 2026 | 6.89 | 6.71 | 6.71 | 6.92 | 6.56 | 80.61M |
| May 29, 2026 | 6.8 | 7.08 | 7.08 | 7.1 | 6.7 | 111.67M |
AD
