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 ¥850.11 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 ¥683.07, while ¥1000 invested 1 year ago would be worth ¥690.15. This corresponds to total returns of -14.99%, -31.69%, -30.99%, respectively, with annualized returns of -2.7%, -7.35%, -30.99%.

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
September 30, 2026	22.67	22.63	22.63	23.33	22.53	2.09M
September 29, 2026	22.62	22.81	22.81	22.91	22.5	1.24M
September 28, 2026	22.89	22.61	22.61	23.11	22.46	1.68M
September 24, 2026	23	22.9	22.9	23.16	22.85	1.5M
September 23, 2026	21.78	23	23	23.06	21.78	1.27M
September 22, 2026	21.78	23.02	23.02	23.26	21.78	1.59M
September 21, 2026	22.23	23.04	23.04	23.16	22.22	1.97M
September 18, 2026	22.23	22.2	22.2	22.27	21.72	1.25M
September 17, 2026	22.23	21.72	21.72	22.23	21.42	1.15M
September 16, 2026	21.5	21.63	21.63	21.76	21.12	1.15M
September 15, 2026	21.96	21.48	21.48	21.96	21.41	1.28M
September 11, 2026	22.23	21.91	21.91	22.5	21.53	1.61M
September 10, 2026	23	22.52	22.52	23	22.51	1.28M
September 09, 2026	23.1	23.02	23.02	23.25	22.91	1.28M
September 08, 2026	22.75	23.09	23.09	23.1	22.59	1.73M
September 07, 2026	22.78	22.71	22.71	22.92	22.56	1.34M
September 04, 2026	23.01	22.64	22.64	23.14	22.52	1.56M
September 03, 2026	23.32	23	23	23.48	22.86	1.52M
September 02, 2026	23.2	23.25	23.25	23.38	23	1.94M
September 01, 2026	23.26	23.34	23.34	23.48	23.23	1.66M
August 31, 2026	23.25	23.24	23.24	23.55	23.18	1.51M
August 28, 2026	23.25	23.41	23.41	23.48	23.02	1.64M
August 27, 2026	23.08	23.07	23.07	23.35	23.01	1.81M
August 26, 2026	22.9	23.2	23.2	23.75	22.86	2.79M
August 25, 2026	22.45	22.9	22.9	23	22.19	2.04M
August 24, 2026	22.2	22.48	22.48	22.58	21.95	1.92M
August 21, 2026	22.23	22.42	22.42	22.46	21.95	1.38M
August 20, 2026	22.49	22.42	22.42	22.7	22.22	1.56M
August 19, 2026	23.2	22.36	22.36	23.2	22.24	2.95M
August 18, 2026	23.02	23.31	23.31	23.75	22.58	3.54M
August 17, 2026	22.69	23.15	23.15	23.4	22.29	4.12M
August 14, 2026	21.66	22.37	22.37	23.33	21.61	4.13M
August 13, 2026	21.9	21.71	21.71	22.25	21.7	1.72M
August 12, 2026	21.82	21.91	21.91	22.04	21.78	1.02M
August 11, 2026	22.08	21.83	21.83	22.14	21.81	1.35M
August 10, 2026	21.6	22.09	22.09	22.18	21.55	1.77M
August 07, 2026	21.69	21.61	21.61	21.7	21.23	1.13M
August 06, 2026	21.55	21.72	21.72	21.72	21.2	1.3M
August 05, 2026	21.5	21.5	21.5	21.7	21.2	1.82M
August 04, 2026	21.35	21.4	21.4	21.51	21.11	1.75M
August 03, 2026	20.68	21.19	21.19	21.22	20.67	1.89M
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