Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

Daan Gene Co., Ltd. (002030.SZ)

5.63
+0.24
+(4.45%)
At close: April 30 at 3:04:48 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20255.705.895.635.635.6334,613,039
Apr 29, 20255.385.455.375.395.397,895,870
Apr 28, 20255.535.535.355.405.4011,697,636
Apr 25, 20255.545.605.525.535.539,299,296
Apr 24, 20255.555.575.475.525.529,050,148
Apr 23, 20255.605.635.515.555.5511,107,950
Apr 22, 20255.545.605.525.595.599,946,819
Apr 21, 20255.505.555.455.555.558,594,490
Apr 18, 20255.485.555.465.505.507,225,013
Apr 17, 20255.485.545.455.505.507,848,679
Apr 16, 20255.585.595.425.505.5012,238,927
Apr 15, 20255.635.645.565.605.609,588,077
Apr 14, 20255.615.695.595.635.6314,155,359
Apr 11, 20255.535.685.505.575.5713,395,675
Apr 10, 20255.535.625.515.555.5519,513,443
Apr 9, 20255.335.535.115.485.4823,212,718
Apr 8, 20255.405.535.285.415.4123,613,421
Apr 7, 20255.815.835.435.435.4324,574,942
Apr 3, 20256.006.135.986.036.0312,101,044
Apr 2, 20256.076.106.006.016.0113,596,340
Apr 1, 20255.886.185.886.086.0825,974,337
Mar 31, 20256.016.035.805.875.8717,805,901
Mar 28, 20256.156.216.066.066.0612,758,680
Mar 27, 20256.106.166.036.146.1410,351,075
Mar 26, 20256.136.166.086.136.139,409,855
Mar 25, 20256.056.176.036.146.1412,119,918
Mar 24, 20256.176.195.986.076.0716,345,191
Mar 21, 20256.256.306.136.166.1618,181,371
Mar 20, 20256.326.326.266.276.2712,315,461
Mar 19, 20256.366.426.306.326.3215,352,617
Mar 18, 20256.366.416.336.366.3612,325,617
Mar 17, 20256.426.446.366.366.3614,978,889
Mar 14, 20256.306.406.246.406.4018,869,135
Mar 13, 20256.356.386.236.316.3120,033,405
Mar 12, 20256.456.486.356.356.3524,053,706
Mar 11, 20256.366.526.346.456.4525,525,738
Mar 10, 20256.756.826.506.526.5242,682,619
Mar 7, 20256.616.716.486.526.5233,504,155
Mar 6, 20256.556.676.486.636.6341,788,379
Mar 5, 20256.566.586.416.506.5032,154,672
Mar 4, 20256.306.696.296.666.6658,544,267
Mar 3, 20256.226.466.226.366.3626,920,912
Feb 28, 20256.436.536.206.246.2430,495,081
Feb 27, 20256.526.546.366.486.4832,239,645
Feb 26, 20256.536.576.456.496.4934,640,142
Feb 25, 20256.436.726.406.566.5653,973,424
Feb 24, 20256.666.706.506.556.5544,769,592
Feb 21, 20256.656.736.496.686.6865,594,652
Feb 20, 20256.757.086.686.746.74103,429,034
Feb 19, 20256.507.086.346.876.87140,835,554
Feb 18, 20257.307.326.576.586.58192,081,075
Feb 17, 20256.976.976.976.976.9718,172,874
Feb 14, 20256.076.346.016.346.3439,234,047
Feb 13, 20255.785.815.755.765.7614,165,861
Feb 12, 20255.775.825.715.785.7815,010,049
Feb 11, 20255.875.895.745.795.7920,484,626
Feb 10, 20255.705.935.705.905.9031,944,446
Feb 7, 20255.545.775.525.705.7028,860,215
Feb 6, 20255.435.585.375.545.5415,086,128
Feb 5, 20255.325.475.325.445.4417,303,459
Jan 27, 20255.405.455.265.285.2819,358,462
Jan 24, 20255.545.555.485.515.519,430,481
Jan 23, 20255.595.665.545.545.5412,210,771
Jan 22, 20255.515.615.465.565.5611,056,145
Jan 21, 20255.655.665.515.545.5411,010,292
Jan 20, 20255.635.675.585.645.6411,339,206
Jan 17, 20255.635.665.585.625.6211,971,732
Jan 16, 20255.715.725.615.675.6718,545,029
Jan 15, 20255.765.775.665.705.7018,508,088
Jan 14, 20255.615.865.575.785.7833,655,439
Jan 13, 20255.655.675.435.615.6124,627,807
Jan 10, 20255.955.985.725.735.7354,711,469
Jan 9, 20255.476.085.426.086.0840,413,035
Jan 8, 20255.565.635.415.535.5312,839,400
Jan 7, 20255.595.645.465.565.5614,956,609
Jan 6, 20255.435.675.365.605.6021,531,248
Jan 3, 20255.505.585.385.395.3915,390,174
Jan 2, 20255.685.725.465.505.5013,050,519
Dec 31, 20245.835.865.675.685.6813,332,060
Dec 30, 20245.905.925.805.835.8310,989,744
Dec 27, 20245.835.985.795.915.9112,760,384
Dec 26, 20245.855.895.805.835.839,528,797
Dec 25, 20245.945.985.785.855.8511,381,231
Dec 24, 20245.955.985.845.905.9015,371,545
Dec 23, 20246.206.225.905.935.9322,905,781
Dec 20, 20246.136.266.116.206.2016,271,174
Dec 19, 20246.106.166.026.136.1313,317,642
Dec 18, 20246.106.226.036.166.1614,634,977
Dec 17, 20246.346.356.086.116.1126,759,062
Dec 16, 20246.366.456.276.336.3325,113,976
Dec 13, 20246.636.636.386.416.4134,739,251
Dec 12, 20246.586.636.546.636.6323,658,094
Dec 11, 20246.566.636.536.576.5720,303,191
Dec 10, 20246.706.746.526.546.5427,218,122
Dec 9, 20246.546.716.506.576.5733,688,885
Dec 6, 20246.356.536.306.506.5028,179,519
Dec 5, 20246.276.366.276.366.3614,307,634
Dec 4, 20246.486.496.256.276.2728,204,309
Dec 3, 20246.586.596.436.506.5022,060,934
Dec 2, 20246.476.606.456.586.5828,500,099
Nov 29, 20246.456.496.326.476.4721,627,638
Nov 28, 20246.436.546.406.486.4820,131,712
Nov 27, 20246.366.436.166.436.4320,569,323
Nov 26, 20246.486.576.366.406.4021,424,110
Nov 25, 20246.426.696.376.486.4832,420,747
Nov 22, 20246.686.736.326.346.3431,337,434
Nov 21, 20246.626.756.536.686.6833,880,457
Nov 20, 20246.386.656.386.646.6441,670,351
Nov 19, 20246.286.646.256.456.4534,136,516
Nov 18, 20246.226.376.126.216.2124,500,981
Nov 15, 20246.296.406.206.216.2122,379,848
Nov 14, 20246.466.736.356.356.3540,679,259
Nov 13, 20246.566.636.366.476.4723,495,888
Nov 12, 20246.576.736.506.576.5738,303,595
Nov 11, 20246.386.576.346.576.5729,616,896
Nov 8, 20246.506.566.366.396.3927,266,620
Nov 7, 20246.186.466.136.456.4530,164,386
Nov 6, 20246.216.286.146.206.2020,749,337
Nov 5, 20246.086.236.036.226.2222,422,561
Nov 4, 20246.006.086.006.056.0513,446,428
Nov 1, 20246.196.275.986.006.0025,201,560
Oct 31, 20246.086.226.066.186.1822,814,288
Oct 30, 20246.166.226.066.136.1321,149,701
Oct 29, 20246.526.586.186.196.1930,974,553
Oct 28, 20246.236.446.206.436.4325,405,117
Oct 25, 20246.096.226.066.226.2226,039,877
Oct 24, 20246.086.186.036.076.0724,898,662
Oct 23, 20246.036.145.976.046.0426,326,457
Oct 22, 20245.926.055.906.026.0227,501,736
Oct 21, 20245.945.975.855.885.8823,477,110
Oct 18, 20245.766.015.735.905.9025,196,315
Oct 17, 20245.886.005.755.765.7623,123,847
Oct 16, 20245.815.915.755.845.8416,097,016
Oct 15, 20245.946.045.845.865.8617,062,988
Oct 14, 20245.876.005.765.955.9518,717,066
Oct 11, 20246.196.215.785.865.8626,762,308
Oct 10, 20246.226.446.116.196.1934,133,340
Oct 9, 20246.746.746.166.186.1852,091,112
Oct 8, 20247.067.066.426.846.8469,839,351
Sep 30, 20246.126.426.016.426.4261,404,357
Sep 27, 20245.635.955.605.845.8436,578,187
Sep 26, 20245.335.545.285.545.5426,536,451
Sep 25, 20245.295.465.295.355.3527,445,385
Sep 24, 20245.075.245.065.245.2425,491,497
Sep 23, 20245.095.135.035.075.0710,636,423
Sep 20, 20245.115.125.035.065.0612,069,910
Sep 19, 20245.025.145.005.135.1314,577,010
Sep 18, 20245.035.064.925.025.0213,586,450
Sep 13, 20245.105.135.045.045.0413,118,860
Sep 12, 20245.095.205.095.125.1215,930,351
Sep 11, 20245.175.175.085.115.1111,607,314
Sep 10, 20245.285.325.085.175.1730,248,334
Sep 9, 20245.165.395.115.335.3340,755,048
Sep 6, 20245.225.335.135.145.1418,352,516
Sep 5, 20245.145.305.125.215.2121,736,198
Sep 4, 20245.205.275.135.145.1421,132,098
Sep 3, 20245.245.335.125.225.2225,828,618
Sep 2, 20245.455.575.255.345.3442,604,446
Aug 30, 20245.305.485.245.395.3932,069,385
Aug 29, 20245.265.375.175.315.3130,392,245
Aug 28, 20245.385.485.265.345.3435,368,824
Aug 27, 20245.375.705.375.555.5552,722,675
Aug 26, 20245.415.475.225.385.3847,420,038
Aug 23, 20245.865.975.525.545.5460,661,460
Aug 22, 20246.366.375.865.965.9662,109,375
Aug 21, 20246.126.456.076.306.3079,722,421
Aug 20, 20246.246.696.196.496.49125,837,046
Aug 19, 20246.366.506.056.096.0984,858,848
Aug 16, 20245.906.595.746.446.44120,369,075
Aug 15, 20246.476.606.086.106.1097,746,418
Aug 14, 20245.826.245.816.016.0189,883,839
Aug 13, 20246.386.536.056.336.33153,093,895
Aug 12, 20245.905.945.615.945.9441,911,528
Aug 9, 20245.705.705.365.405.4065,748,742
Aug 8, 20245.245.715.245.715.7126,929,640
Aug 7, 20245.285.295.165.195.1912,149,148
Aug 6, 20245.145.295.105.285.2816,682,436
Aug 5, 20245.165.325.085.095.0920,478,229
Aug 2, 20245.095.365.065.225.2227,625,873
Aug 1, 20245.075.175.065.095.099,859,517
Jul 31, 20244.915.084.875.075.0714,117,363
Jul 30, 20244.834.914.824.894.896,450,998
Jul 29, 20244.864.864.794.834.835,132,973
Jul 26, 20244.814.904.814.854.856,335,107
Jul 25, 20244.754.864.714.814.817,779,631
Jul 24, 20244.864.884.754.774.778,170,841
Jul 23, 20244.974.994.864.864.867,973,737
Jul 22, 20244.975.014.904.964.967,568,727
Jul 19, 20244.985.004.904.974.977,226,870
Jul 18, 20244.965.004.904.984.986,301,562
Jul 17, 20244.935.044.924.984.988,833,043
Jul 16, 20244.954.964.904.934.935,552,011
Jul 15, 20245.075.084.944.954.958,864,870
Jul 12, 20245.065.115.035.085.089,276,659
Jul 11, 20244.855.084.845.035.0316,928,721
Jul 10, 20244.804.924.774.824.829,844,570
Jul 9, 20244.834.874.724.814.8110,272,732
Jul 8, 20245.005.034.804.834.8311,477,375
Jul 5, 20244.895.064.875.045.0411,082,458
Jul 4, 20245.065.084.894.914.9111,004,260
Jul 3, 20245.075.145.045.055.057,535,076
Jul 2, 20245.085.155.035.095.099,620,567
Jul 1, 20245.005.084.935.075.079,927,415
Jun 28, 20245.065.124.985.005.0010,547,314
Jun 27, 20245.205.215.045.065.069,744,926
Jun 26, 20244.985.224.935.225.2217,845,632
Jun 25, 20245.055.084.964.984.9812,572,392
Jun 24, 20245.235.235.015.015.0113,400,303
Jun 21, 20245.215.265.135.255.2511,428,991
Jun 20, 20245.275.365.185.195.1912,571,373
Jun 19, 20245.375.435.285.285.2814,022,333
Jun 18, 20245.485.495.325.375.3717,688,937
Jun 17, 20245.605.625.465.475.4721,585,456
Jun 14, 2024 0.015 Dividend
Jun 14, 20245.865.875.555.645.6432,445,702
Jun 13, 20246.016.025.865.895.8811,257,346
Jun 12, 20246.046.065.976.015.9911,884,985
Jun 11, 20246.056.125.986.036.0110,128,031
Jun 7, 20245.996.115.976.066.0412,252,221
Jun 6, 20246.286.285.925.975.9516,686,727
Jun 5, 20246.246.326.206.216.198,282,625
Jun 4, 20246.266.286.166.236.219,609,930
Jun 3, 20246.516.516.246.276.2512,690,409
May 31, 20246.386.566.386.516.4910,412,725
May 30, 20246.446.506.386.416.398,349,627
May 29, 20246.406.556.386.466.448,299,544
May 28, 20246.576.586.406.416.3910,161,610
May 27, 20246.686.726.456.566.5412,664,485
May 24, 20246.736.806.666.676.659,928,889
May 23, 20246.876.886.736.756.7311,318,207
May 22, 20246.866.916.846.896.878,666,465
May 21, 20246.966.986.856.866.8410,585,851
May 20, 20246.957.046.946.966.9411,861,000
May 17, 20246.906.986.886.966.9410,628,927
May 16, 20246.957.016.886.916.8911,388,184
May 15, 20247.107.116.966.966.9411,506,506
May 14, 20247.067.177.067.107.089,478,650
May 13, 20247.227.267.047.077.0517,165,611
May 10, 20247.457.547.287.297.2720,925,998
May 9, 20247.267.597.217.517.4931,405,219
May 8, 20247.227.687.217.377.3541,031,858
May 7, 20247.217.257.087.187.1618,757,824
May 6, 20246.997.356.997.207.1836,696,887
Apr 30, 20247.427.426.876.996.9747,805,106