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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	32.3	31.74	31.74	32.82	31.61	2.09M
November 18, 2025	32.93	32.01	32.01	33.09	31.84	2.09M
November 17, 2025	33.36	32.97	32.97	33.95	32.96	2.04M
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

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