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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	34.1	31.51	31.51	34.1	31.42	10.32M
August 13, 2025	35.45	33.72	33.72	36.4	33.6	13.8M
August 12, 2025	32.71	34.87	34.87	34.87	32.71	7.58M
August 11, 2025	31.26	31.7	31.7	31.95	30.95	5.07M
August 08, 2025	31.39	31.16	31.16	31.7	31.01	4.69M
August 07, 2025	32.35	31.52	31.52	32.58	31.36	6.04M
August 06, 2025	33.22	32.15	32.15	34.1	32.01	11.22M
August 05, 2025	33.16	33.99	33.99	34.6	32.6	11.65M
August 04, 2025	33.91	33.04	33.04	36.37	32.62	15.09M
August 01, 2025	31.09	33.09	33.09	34.43	31.09	11.34M
July 31, 2025	31.63	31.39	31.39	32.52	31.25	8.36M
July 30, 2025	30.21	32.17	32.17	32.6	29.38	13.72M
July 29, 2025	30.96	30.1	30.1	31.1	29.7	13.01M
July 28, 2025	28.78	31.52	31.52	31.52	28.64	9.74M
July 25, 2025	28.52	28.65	28.65	29.35	28.23	4.66M
July 24, 2025	28.9	28.55	28.55	29.18	28.35	4.92M
July 23, 2025	28	28.99	28.99	29.94	28	11.33M
July 22, 2025	27.54	27.49	27.49	27.58	27.01	3.11M
July 21, 2025	27.25	27.54	27.54	27.57	27.22	3.1M
July 18, 2025	27.79	27.25	27.25	27.86	27.06	4.25M
July 17, 2025	27.64	27.75	27.75	28.15	27.37	4.34M
July 16, 2025	28.21	27.56	27.56	28.23	27.43	4.63M
July 15, 2025	27	28.15	28.15	29	26.91	10.37M
July 14, 2025	26.38	27.68	27.68	28.39	26.15	8.99M
July 11, 2025	26.36	26.31	26.31	26.46	26	2.58M
July 10, 2025	26.28	26.42	26.42	26.9	26.11	3.3M
July 09, 2025	26.55	26.4	26.4	26.73	26.28	3.23M
July 08, 2025	26	26.53	26.53	26.76	25.7	5.45M

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