Zhejiang Dayang Biology Technology Co.,Ltd. (003017.SZ) SHZ

Currency In CNY

003017.SZ Historical Return

If you invested ¥1000 in Zhejiang Dayang Biology Technology Co.,Ltd. (003017.SZ) since IPO date, it would be worth ¥775.36 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥784.49, while ¥1000 invested 1 year ago would be worth ¥630.23. This corresponds to total returns of -22.46%, -21.55%, -36.98%, respectively, with annualized returns of -4.31%, -4.74%, -36.98%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

003017.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	20.6	20.64	20.64	20.95	20.4	1.76M
July 30, 2026	20.56	20.23	20.23	20.96	20.18	1.61M
July 29, 2026	20.29	20.66	20.66	20.8	20.26	2.09M
July 28, 2026	20.24	20.22	20.22	20.59	20.1	1.54M
July 27, 2026	19.38	20.24	20.24	20.42	19.38	2.19M
July 23, 2026	19.36	20.11	20.11	20.16	19.11	1.66M
July 22, 2026	19.96	19.4	19.4	19.99	19.3	1.67M
July 21, 2026	20.07	19.95	19.95	20.13	18.82	2.96M
July 20, 2026	20.99	20	20	21.44	19.7	2.53M
July 17, 2026	21.74	20.99	20.99	22.25	20.88	2.33M
July 16, 2026	21.61	21.82	21.82	22.14	21.55	1.36M
July 15, 2026	21.95	21.86	21.86	22.15	21.6	1.56M
July 14, 2026	21.5	21.94	21.94	22	21.23	1.47M
July 13, 2026	22.11	21.6	21.6	22.58	21.4	2.01M
July 10, 2026	22.49	22.35	22.35	22.77	22.11	2.84M
July 09, 2026	21.99	22.49	22.49	22.8	20.71	4.24M
July 08, 2026	22.31	21.82	21.82	22.57	21.82	1.94M
July 07, 2026	22.91	22.45	22.45	22.99	22.32	2.01M
July 06, 2026	23.37	22.91	22.91	23.83	22.81	3.18M
July 03, 2026	23.97	23.61	23.61	24.5	23.21	4.89M
July 02, 2026	23.59	24.05	24.05	25.17	23.3	5.76M
July 01, 2026	22.88	23.71	23.71	23.87	22.7	4.47M
June 30, 2026	21.5	23	23	23.09	21.22	4.55M
June 29, 2026	21.73	21.49	21.49	21.73	21.02	2.14M
June 26, 2026	21.73	21.63	21.63	22.22	21.22	2.24M
June 25, 2026	26.74	26.21	26.21	26.88	26.03	1.75M
June 24, 2026	27.41	26.72	26.72	27.7	26.36	2.06M
June 23, 2026	26.86	27.46	27.46	28.18	26.63	2.52M
June 22, 2026	26.14	26.87	26.87	26.93	25.29	2.46M
June 18, 2026	26.21	26	26	26.42	25.88	1.28M
June 17, 2026	26.83	26.31	26.31	26.89	26.19	1.68M
June 16, 2026	27	26.84	26.84	27.18	26.56	1.42M
June 15, 2026	26.9	27	27	27.38	26.51	1.69M
June 12, 2026	26.82	26.74	26.74	27.08	26.31	1.72M
June 11, 2026	26.45	26.75	26.75	26.79	25.9	1.63M
June 10, 2026	26.5	26.5	26.5	26.83	26.05	1.16M
June 09, 2026	26.66	26.66	26.66	26.96	26.43	1.09M
June 08, 2026	27.01	26.5	26.5	27.49	26.16	1.94M
June 05, 2026	27.1	27.54	27.54	28.27	26.66	1.92M
June 04, 2026	27.39	27.08	27.08	27.54	26.93	1.34M
June 03, 2026	27.78	27.42	27.42	27.78	27.15	1.29M
June 02, 2026	27.92	27.69	27.69	28.41	27.55	1.83M
June 01, 2026	27.28	28.19	28.19	28.46	27.23	2.19M
May 29, 2026	28	27.35	27.35	28.17	27.3	1.84M
May 28, 2026	28.29	28.03	28.03	28.52	27.6	2.04M
May 27, 2026	29.06	28.35	28.35	29.18	28.18	2.35M
May 26, 2026	29.79	29.02	29.02	29.79	28.9	2.15M
May 25, 2026	30.46	29.79	29.79	30.75	29.56	2.17M
May 22, 2026	29.86	30.48	30.48	30.77	29.46	2.35M
May 21, 2026	32.91	29.66	29.66	32.91	29.62	3.96M
May 20, 2026	31.12	31.23	31.23	31.37	30.66	2.94M
May 19, 2026	32.08	31.18	31.18	32.12	30.86	4.39M
May 18, 2026	32.91	31.88	31.88	33	31.55	6.79M
May 15, 2026	32.84	33.45	33.45	34.98	32.53	8.58M
May 14, 2026	31.74	32.43	32.43	33.27	31	6.11M
May 13, 2026	31.85	31.63	31.63	31.97	31.48	3.63M
May 12, 2026	32.53	31.88	31.88	33.33	31.7	4.59M
May 11, 2026	32.02	32.19	32.19	32.5	31.48	4.14M
May 08, 2026	31.93	32.06	32.06	32.32	31.83	2.43M
May 07, 2026	31.77	31.96	31.96	32.15	31.63	2.32M