Zhejiang Dayang Biology Technology Co.,Ltd. - 003017.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 14, 2025	32.51	33.34	33.34	34.27	32.51	1.88M
November 13, 2025	32.51	33.6	33.6	33.98	32.5	2.69M
November 12, 2025	32.38	32.61	32.61	32.72	32.05	1.95M
November 11, 2025	32.5	32.49	32.49	33.09	32.3	2.21M
November 10, 2025	32.7	32.27	32.27	33.42	32.05	2.36M
November 07, 2025	32.51	32.52	32.52	32.87	32	1.78M
November 06, 2025	32.29	32.48	32.48	32.66	32.01	1.77M
November 05, 2025	31.47	31.92	31.92	32.04	31.28	1.38M
November 04, 2025	32.98	31.6	31.6	33.14	31.43	3.39M
November 03, 2025	33.1	32.92	32.92	33.5	32.8	2.26M
October 31, 2025	32.95	32.95	32.95	33.3	32.85	1.43M
October 30, 2025	33.48	32.8	32.8	33.5	32.8	2.06M
October 29, 2025	33.65	33.51	33.51	33.95	32.91	2.88M
October 28, 2025	33.6	33.89	33.89	34.1	33.6	2.11M
October 27, 2025	34.1	33.9	33.9	34.64	33.6	3.71M
October 24, 2025	33.94	33.97	33.97	34.33	33.64	2.58M
October 23, 2025	33.98	34.12	33.82	34.23	33.6	1.69M
October 22, 2025	35.05	34.11	33.81	35.32	33.8	2.9M
October 21, 2025	34.9	35.05	34.74	35.34	34.08	2.89M
October 20, 2025	34.49	34.9	34.59	35.35	34.43	2.93M
October 17, 2025	34.38	34.66	34.66	35.85	34.03	3.14M
October 16, 2025	34.98	34.38	34.38	35.45	34.15	2.57M
October 15, 2025	34.7	34.88	34.88	35.13	33.65	3.86M
October 14, 2025	34.3	34.54	34.54	35.39	33.79	4.6M
October 13, 2025	32.51	34	34	34.2	31.95	3.63M
October 10, 2025	32.81	33.32	33.32	34.33	32.81	3.77M
October 09, 2025	32.22	33.08	33.08	33.28	31.95	3.72M
September 30, 2025	32.63	32.39	32.39	33.09	32.24	1.73M
September 29, 2025	32.17	32.63	32.63	32.63	31.35	2.35M
September 26, 2025	32	32.17	32.17	33.4	31.81	3.46M
September 25, 2025	33.22	32.15	32.15	33.42	32.1	3.14M
September 24, 2025	32.85	33.22	33.22	33.79	32.35	2.51M
September 23, 2025	33.4	32.74	32.74	33.83	31.96	3.05M
September 22, 2025	33.38	33.56	33.56	33.98	32.76	3.38M
September 19, 2025	33.48	33.61	33.61	33.8	32.54	3.86M
September 18, 2025	34.98	33.2	33.2	34.99	33.09	6.02M
September 17, 2025	35.1	34.98	34.98	36.05	33.73	5.4M
September 16, 2025	34.29	35	35	35.11	33.39	5.36M
September 15, 2025	33.36	34.3	34.3	35.16	33	4.86M
September 12, 2025	35.3	33.47	33.47	35.3	33.31	6.39M
September 11, 2025	35	35.12	35.12	35.3	34.5	4M
September 10, 2025	36.1	35.22	35.22	36.99	34.8	4.29M
September 09, 2025	36.06	36.15	36.15	37.99	35.71	5.69M
September 08, 2025	34.64	36.15	36.15	37.1	34.09	4.67M
September 05, 2025	34.82	34.98	34.98	35.12	34.32	3.73M
September 04, 2025	35.35	34.98	34.98	36.24	34.25	3.91M
September 03, 2025	36.35	35.69	35.69	37.5	35.5	4.45M
September 02, 2025	36.38	36.52	36.52	36.65	34.59	9.47M
September 01, 2025	34.42	36.51	36.51	37.13	33.6	14.88M
August 29, 2025	31.81	33.75	33.75	34.26	31.1	9.08M
August 28, 2025	32.15	32.14	32.14	32.81	30.7	6.28M
August 27, 2025	34.34	32.4	32.4	34.4	32.4	8.02M
August 26, 2025	34.3	34.43	34.43	35.58	34.06	8.47M
August 25, 2025	33.6	34.8	34.8	35.11	33.01	8.05M
August 22, 2025	34.36	33.7	33.7	34.97	33.55	6.3M
August 21, 2025	33.76	34.07	34.07	34.69	33.18	7.01M
August 20, 2025	33.2	33.66	33.66	34.47	33.11	6.5M
August 19, 2025	32.28	33.47	33.47	34	31.71	10.59M
August 18, 2025	32.25	32.23	32.23	33.2	32.23	7.42M
August 15, 2025	31.88	32.23	32.23	34	31.83	8.35M

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