Stock listing
Shenzhen:003017 Zhejiang Dayang Biotech Group Co., Ltd. (大洋生物) 股价
Follow Zhejiang Dayang Biotech Group Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:003017
¥21.71 CNY -0.84 (-3.7%)
Close on Nov 4, 2026
- Day range
- ¥20.77 – ¥22.54 CNYNov 4, 2026
- Volume
- 9.69M sharesNov 4, 2026
- Market cap
- ¥2.19B CNYAt the close on Nov 4, 2026 · price × 100.8M shares outstanding
- 52-week range
- ¥18.82 – ¥30.83 CNYLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- ¥77.34M CNYMedian day 1.78M shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · SZSE:003017 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥21.71 | -0.84 | -3.7% | ¥21.59 | ¥22.54 | ¥20.77 | 9,694,611 | |
| ¥22.55 | +1.21 | +5.7% | ¥21.59 | ¥23.31 | ¥21.11 | 11,327,203 | |
| ¥21.34 | -0.55 | -2.5% | ¥21.59 | ¥21.73 | ¥20.00 | 8,159,099 | |
| ¥21.89 | +0.71 | +3.4% | ¥21.59 | ¥22.89 | ¥20.98 | 11,064,470 | |
| ¥21.18 | -0.24 | -1.1% | ¥20.97 | ¥21.69 | ¥20.65 | 7,383,753 | |
| ¥21.42 | +0.66 | +3.2% | ¥20.56 | ¥22.84 | ¥19.55 | 10,888,043 | |
| ¥20.76 | -0.61 | -2.9% | ¥21.36 | ¥22.38 | ¥20.56 | 8,821,130 | |
| ¥21.37 | -0.59 | -2.7% | ¥20.78 | ¥21.78 | ¥19.96 | 9,361,928 | |
| ¥21.96 | -2.29 | -9.4% | ¥23.45 | ¥23.50 | ¥21.83 | 11,339,573 | |
| ¥24.25 | +1.09 | +4.7% | ¥23.45 | ¥25.37 | ¥22.88 | 12,078,034 | |
| ¥23.16 | +0.59 | +2.6% | ¥23.45 | ¥23.60 | ¥22.60 | 5,923,782 | |
| ¥22.57 | +0.40 | +1.8% | ¥22.25 | ¥22.97 | ¥22.15 | 4,107,694 | |
| ¥22.17 | -0.55 | -2.4% | ¥22.67 | ¥23.30 | ¥21.65 | 5,870,836 | |
| ¥22.72 | -0.25 | -1.1% | ¥22.76 | ¥23.77 | ¥22.50 | 5,538,872 | |
| ¥22.97 | +0.75 | +3.4% | ¥21.88 | ¥24.44 | ¥21.67 | 6,617,199 | |
| ¥22.22 | -0.53 | -2.3% | ¥22.84 | ¥23.41 | ¥22.22 | 3,471,464 | |
| ¥22.75 | +0.60 | +2.7% | ¥22.05 | ¥23.16 | ¥21.55 | 2,766,264 | |
| ¥22.15 | -0.53 | -2.3% | ¥22.70 | ¥22.75 | ¥22.05 | 1,669,680 | |
| ¥22.68 | -0.10 | -0.4% | ¥22.76 | ¥22.76 | ¥22.02 | 1,934,480 | |
| ¥22.78 | +0.15 | +0.7% | ¥22.60 | ¥22.98 | ¥22.60 | 1,956,180 | |
| ¥22.63 | -0.18 | -0.8% | ¥22.67 | ¥23.33 | ¥22.53 | 2,071,060 | |
| ¥22.81 | +0.20 | +0.9% | ¥22.62 | ¥22.91 | ¥22.50 | 1,240,032 | |
| ¥22.61 | -0.29 | -1.3% | ¥22.89 | ¥23.11 | ¥22.46 | 1,677,648 | |
| ¥22.90 | -0.10 | -0.4% | ¥23.00 | ¥23.16 | ¥22.85 | 1,500,828 | |
| ¥23.00 | -0.02 | -0.1% | ¥23.06 | ¥23.06 | ¥22.80 | 1,264,596 | |
| ¥23.02 | -0.02 | -0.1% | ¥23.26 | ¥23.26 | ¥22.81 | 1,589,336 | |
| ¥23.04 | +0.84 | +3.8% | ¥22.23 | ¥23.16 | ¥22.22 | 1,971,861 | |
| ¥22.20 | +0.48 | +2.2% | ¥21.78 | ¥22.27 | ¥21.72 | 1,241,476 | |
| ¥21.72 | +0.09 | +0.4% | ¥21.50 | ¥21.79 | ¥21.42 | 1,143,948 | |
| ¥21.63 | +0.15 | +0.7% | ¥21.50 | ¥21.76 | ¥21.12 | 1,141,679 | |
| ¥21.48 | -0.48 | -2.2% | ¥21.96 | ¥21.96 | ¥21.41 | 1,274,760 | |
| ¥21.96 | +0.05 | +0.2% | ¥21.79 | ¥22.25 | ¥21.65 | 910,074 | |
| ¥21.91 | -0.61 | -2.7% | ¥22.23 | ¥22.50 | ¥21.53 | 1,611,380 | |
| ¥22.52 | -0.50 | -2.2% | ¥23.00 | ¥23.00 | ¥22.51 | 1,279,017 | |
| ¥23.02 | -0.07 | -0.3% | ¥23.10 | ¥23.25 | ¥22.91 | 1,279,273 | |
| ¥23.09 | +0.38 | +1.7% | ¥22.75 | ¥23.10 | ¥22.59 | 1,712,692 | |
| ¥22.71 | +0.07 | +0.3% | ¥22.78 | ¥22.92 | ¥22.56 | 1,320,672 | |
| ¥22.64 | -0.36 | -1.6% | ¥23.01 | ¥23.14 | ¥22.52 | 1,545,312 | |
| ¥23.00 | -0.25 | -1.1% | ¥23.32 | ¥23.48 | ¥22.86 | 1,515,832 | |
| ¥23.25 | -0.09 | -0.4% | ¥23.20 | ¥23.38 | ¥23.00 | 1,938,820 | |
| ¥23.34 | +0.10 | +0.4% | ¥23.26 | ¥23.48 | ¥23.23 | 1,619,008 | |
| ¥23.24 | -0.17 | -0.7% | ¥23.25 | ¥23.55 | ¥23.18 | 1,506,542 | |
| ¥23.41 | +0.34 | +1.5% | ¥23.25 | ¥23.48 | ¥23.02 | 1,628,460 | |
| ¥23.07 | -0.13 | -0.6% | ¥23.08 | ¥23.35 | ¥23.01 | 1,776,120 | |
| ¥23.20 | +0.30 | +1.3% | ¥22.90 | ¥23.75 | ¥22.86 | 2,760,800 | |
| ¥22.90 | +0.42 | +1.9% | ¥22.45 | ¥23.00 | ¥22.19 | 1,999,940 | |
| ¥22.48 | +0.06 | +0.3% | ¥22.20 | ¥22.58 | ¥21.95 | 1,888,892 | |
| ¥22.42 | 0.00 | 0.0% | ¥22.23 | ¥22.46 | ¥21.95 | 1,362,920 | |
| ¥22.42 | +0.06 | +0.3% | ¥22.49 | ¥22.70 | ¥22.22 | 1,547,560 | |
| ¥22.36 | -0.95 | -4.1% | ¥23.20 | ¥23.20 | ¥22.24 | 2,950,001 | |
| ¥23.31 | +0.16 | +0.7% | ¥23.02 | ¥23.75 | ¥22.58 | 3,498,060 | |
| ¥23.15 | +0.78 | +3.5% | ¥22.69 | ¥23.40 | ¥22.29 | 4,015,309 | |
| ¥22.37 | +0.66 | +3.0% | ¥21.66 | ¥23.33 | ¥21.61 | 4,067,460 | |
| ¥21.71 | -0.20 | -0.9% | ¥21.90 | ¥22.25 | ¥21.70 | 1,706,640 | |
| ¥21.91 | +0.08 | +0.4% | ¥21.82 | ¥22.04 | ¥21.78 | 1,003,640 | |
| ¥21.83 | -0.26 | -1.2% | ¥22.08 | ¥22.14 | ¥21.81 | 1,339,240 | |
| ¥22.09 | +0.48 | +2.2% | ¥21.60 | ¥22.18 | ¥21.55 | 1,756,216 | |
| ¥21.61 | -0.11 | -0.5% | ¥21.69 | ¥21.70 | ¥21.23 | 1,129,600 | |
| ¥21.72 | +0.22 | +1.0% | ¥21.55 | ¥21.72 | ¥21.20 | 1,260,924 | |
| ¥21.50 | +0.10 | +0.5% | ¥21.50 | ¥21.70 | ¥21.20 | 1,823,276 | |
| ¥21.40 | +0.21 | +1.0% | ¥21.35 | ¥21.51 | ¥21.11 | 1,751,241 |
- Ticker
- Shenzhen:003017
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Chemicals
- Exchange
- Shenzhen
- Currency
- CNY
Zhejiang Dayang Biotech Group Co., Ltd. on 6ix
- Sector
- Chemicals & materials
- Industry
- Chemicals
Log in to ask 6ix AI your own questions about Zhejiang Dayang Biotech Group Co., Ltd.