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

27.42

-0.27(-0.98%)

Updated at June 03 03:04PM

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 ¥1,030.05 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,059.51, while ¥1000 invested 1 year ago would be worth ¥1,140.12. This corresponds to total returns of 3.01%, 5.95%, 14.01%, respectively, with annualized returns of 0.53%, 1.16%, 14.01%.

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
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
May 06, 2026	32.16	31.81	31.81	32.45	31.52	3.86M
April 30, 2026	31.94	32.12	32.12	32.42	31.78	3.13M
April 29, 2026	31.2	31.78	31.78	31.97	30.92	3.21M
April 28, 2026	31.29	31.27	31.27	31.81	30.61	4.65M
April 27, 2026	31.33	31.93	31.93	32.43	30.9	4.12M
April 24, 2026	30.83	31.52	31.52	31.54	30.72	1.85M
April 23, 2026	31.58	31.04	31.04	31.58	30.8	1.68M
April 22, 2026	31.47	31.58	31.58	31.69	31.33	1.09M
April 21, 2026	31.41	31.47	31.47	31.64	31.07	1.37M
April 20, 2026	30.86	31.35	31.35	31.48	30.6	1.63M
April 17, 2026	30.91	30.86	30.86	31.3	30.8	1.35M
April 16, 2026	30.98	30.93	30.93	31.09	30.32	1.54M
April 15, 2026	31.05	30.58	30.58	31.05	30.45	1.15M
April 14, 2026	31.25	30.87	30.87	31.25	30.41	1.94M
April 13, 2026	31.2	30.98	30.98	31.34	30.77	1.26M
April 10, 2026	30.98	31.25	31.25	31.49	30.8	2.26M
April 09, 2026	30.75	30.86	30.86	31.1	30.57	1.53M
April 08, 2026	30.98	30.99	30.99	31.11	30.67	2.48M
April 07, 2026	29.5	30.57	30.57	30.84	29.46	2.67M
April 03, 2026	30.09	29.46	29.46	30.38	29.25	1.45M
April 02, 2026	30.55	29.99	29.99	30.7	29.8	1.94M
April 01, 2026	30.95	30.61	30.61	31.15	30.4	1.69M
March 31, 2026	30.84	30.45	30.45	31.5	30.4	1.87M
March 30, 2026	30.51	30.84	30.84	31.54	30.38	2.3M
March 27, 2026	29.64	30.74	30.74	30.85	29.55	1.56M
March 26, 2026	30.46	29.95	29.95	30.48	29.65	1.13M
March 25, 2026	29.74	30.3	30.3	30.44	29.74	1.62M
March 24, 2026	29.89	29.74	29.74	29.94	28.68	3.58M
March 23, 2026	30	29.23	29.23	30.79	29.1	4.03M
March 20, 2026	31.59	30.21	30.21	31.79	30.15	2.9M
March 19, 2026	32.36	31.63	31.63	32.58	31.52	2.31M
March 18, 2026	31.46	32.55	32.55	32.91	31.33	3.2M
March 17, 2026	32.31	31.46	31.46	32.71	31.45	2.09M
March 16, 2026	32.48	32.33	32.33	32.93	31.98	2.06M
March 13, 2026	32.58	32.48	32.48	33.15	32.39	1.96M
March 12, 2026	33.45	32.56	32.56	33.53	32.41	2.53M
March 11, 2026	33.66	33.35	33.35	34	33.23	2.81M
March 10, 2026	33	33.63	33.61	33.78	33	1.37M
March 09, 2026	34.49	33.3	33.3	34.68	33.19	3.49M
March 06, 2026	33	34.39	34.39	34.54	32.8	3.2M
March 05, 2026	33.03	32.89	32.89	33.48	32.66	2.88M