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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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