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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	32.58	33.09	33.09	33.44	32.3	2.38M
February 12, 2026	33.09	32.53	32.53	33.19	32.35	2.09M
February 11, 2026	32.5	33	33	33.31	32.4	2.37M
February 10, 2026	32.73	32.56	32.56	32.8	32.53	1.57M
February 09, 2026	32.44	32.6	32.6	32.7	32.22	1.91M
February 06, 2026	31.8	32.16	32.16	32.58	31.54	2.21M
February 05, 2026	31.69	31.86	31.86	32.21	31.69	1.95M
February 04, 2026	31.76	31.81	31.81	32.32	31.62	1.92M
February 03, 2026	32	31.8	31.8	32	31.4	1.97M
February 02, 2026	32.49	31.55	31.55	32.8	31.51	2.64M
January 30, 2026	31.5	32.47	32.47	32.47	31.35	2.99M
January 29, 2026	31.97	31.54	31.54	32.49	31.4	2.55M
January 28, 2026	32.5	32.08	32.08	32.5	32.01	1.92M
January 27, 2026	32.37	32.54	32.54	32.9	31.79	2.73M
January 26, 2026	32.48	32.7	32.7	32.75	32.21	3.5M
January 23, 2026	32.43	32.5	32.5	32.66	32.2	2.74M
January 22, 2026	32.55	32.43	32.43	32.56	32.1	2.76M
January 21, 2026	32.2	32.56	32.56	32.69	32.02	3.08M
January 20, 2026	32.58	32.42	32.42	32.64	31.92	3.62M
January 19, 2026	31.9	32.48	32.48	32.6	31.89	3.56M
January 16, 2026	31.6	32.14	32.14	32.16	31.1	3.91M
January 15, 2026	31	31.39	31.39	31.85	30.89	2.95M
January 14, 2026	31.45	31.25	31.25	31.63	30.73	3.77M
January 13, 2026	31.4	31.49	31.49	31.98	31.2	4.8M
January 12, 2026	31.3	31.31	31.31	31.39	31.08	3.5M
January 09, 2026	31.1	31.29	31.29	31.3	30.88	3.62M
January 08, 2026	31.19	31.1	31.1	31.29	30.91	3.84M
January 07, 2026	31.3	31.07	31.07	31.64	31	6.11M
January 06, 2026	32.85	31.4	31.4	32.87	31.2	11.91M
January 05, 2026	31.21	32.85	32.85	32.85	30.05	8.96M
December 31, 2025	30.17	29.86	29.86	30.24	29.68	1.49M
December 30, 2025	29.7	30.19	30.19	30.47	29.49	1.92M
December 29, 2025	29.58	29.79	29.79	30.15	29.35	2.22M
December 26, 2025	30.43	29.56	29.56	30.63	29.52	2.33M
December 25, 2025	29.75	30.57	30.57	30.68	29.53	1.84M
December 24, 2025	29.56	29.65	29.65	29.93	29.51	1.64M
December 23, 2025	29.58	29.68	29.68	29.8	29.3	1.52M
December 22, 2025	29.8	29.58	29.58	29.89	29.46	1.61M
December 19, 2025	29.2	29.58	29.58	29.69	29	1.63M
December 18, 2025	28.67	29.24	29.24	29.51	28.38	1.96M
December 17, 2025	28.76	28.93	28.93	29.14	28.3	2.11M
December 16, 2025	29.76	28.76	28.76	29.91	28.67	2.44M
December 15, 2025	30.24	29.76	29.76	30.35	29.69	2.86M
December 12, 2025	29.99	30.04	30.04	31.4	29.73	3.6M
December 11, 2025	30.52	30	30	30.75	29.92	1.17M
December 10, 2025	30.73	30.31	30.31	30.77	30.01	1.3M
December 09, 2025	30.69	30.46	30.46	31.45	30.43	1.65M
December 08, 2025	30.44	30.7	30.7	30.75	30.28	1.7M
December 05, 2025	29.66	30.47	30.47	30.49	29.56	1.89M
December 04, 2025	30.13	29.66	29.66	30.13	29.2	1.72M
December 03, 2025	30	29.75	29.75	30.05	29.56	1.45M
December 02, 2025	30.18	29.91	29.91	30.18	29.77	1.18M
December 01, 2025	30.28	30.15	30.15	30.5	30.09	1.46M
November 28, 2025	30.13	30.16	30.16	30.3	29.85	1.4M
November 27, 2025	29.8	30.17	30.17	30.2	29.5	1.47M
November 26, 2025	29.91	29.63	29.63	30.28	29.5	1.73M
November 25, 2025	29.9	29.89	29.89	30.3	29.61	1.89M
November 24, 2025	29.68	29.69	29.69	30	29.06	2.25M
November 21, 2025	31.27	29.15	29.15	31.43	29.1	3.02M
November 20, 2025	31.74	31.54	31.54	32.38	31.4	1.75M

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