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

¥22.17 CNY -0.55 (-2.4%)

Close on Oct 19, 2026

Past year -23.8% · daily closes, Oct 20, 2025 – Oct 19, 2026, adjusted for splits

Day range: ¥21.65 – ¥23.30 CNYOct 19, 2026
Volume: 5.87M sharesOct 19, 2026
Market cap: ¥2.23B CNYAt the close on Oct 19, 2026 · price × 100.8M shares outstanding
52-week range: ¥18.82 – ¥30.83 CNYLowest and highest trades, Oct 20, 2025 – Oct 19, 2026

Daily closes

Last 3 months, Jul 20, 2026 – Oct 19, 2026 · SZSE:003017 · CNY, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Mon, Oct 19	¥22.17	-0.55	-2.4%	¥22.67	¥23.30	¥21.65	5,870,836
Fri, Oct 16	¥22.72	-0.25	-1.1%	¥22.76	¥23.77	¥22.50	5,538,872
Thu, Oct 15	¥22.97	+0.75	+3.4%	¥21.88	¥24.44	¥21.67	6,617,199
Wed, Oct 14	¥22.22	-0.53	-2.3%	¥22.84	¥23.41	¥22.22	3,471,464
Tue, Oct 13	¥22.75	+0.60	+2.7%	¥22.05	¥23.16	¥21.55	2,766,264
Mon, Oct 12	¥22.15	-0.53	-2.3%	¥22.70	¥22.75	¥22.05	1,669,680
Fri, Oct 9	¥22.68	-0.10	-0.4%	¥22.76	¥22.76	¥22.02	1,934,480
Thu, Oct 8	¥22.78	+0.15	+0.7%	¥22.60	¥22.98	¥22.60	1,956,180
Wed, Sep 30	¥22.63	-0.18	-0.8%	¥22.67	¥23.33	¥22.53	2,071,060
Tue, Sep 29	¥22.81	+0.20	+0.9%	¥22.62	¥22.91	¥22.50	1,240,032
Mon, Sep 28	¥22.61	-0.29	-1.3%	¥22.89	¥23.11	¥22.46	1,677,648
Thu, Sep 24	¥22.90	-0.10	-0.4%	¥23.00	¥23.16	¥22.85	1,500,828
Wed, Sep 23	¥23.00	-0.02	-0.1%	¥23.06	¥23.06	¥22.80	1,264,596
Tue, Sep 22	¥23.02	-0.02	-0.1%	¥23.26	¥23.26	¥22.81	1,589,336
Mon, Sep 21	¥23.04	+0.84	+3.8%	¥22.23	¥23.16	¥22.22	1,971,861
Fri, Sep 18	¥22.20	+0.48	+2.2%	¥21.78	¥22.27	¥21.72	1,241,476
Thu, Sep 17	¥21.72	+0.09	+0.4%	¥21.50	¥21.79	¥21.42	1,143,948
Wed, Sep 16	¥21.63	+0.15	+0.7%	¥21.50	¥21.76	¥21.12	1,141,679
Tue, Sep 15	¥21.48	-0.48	-2.2%	¥21.96	¥21.96	¥21.41	1,274,760
Mon, Sep 14	¥21.96	+0.05	+0.2%	¥21.79	¥22.25	¥21.65	910,074
Fri, Sep 11	¥21.91	-0.61	-2.7%	¥22.23	¥22.50	¥21.53	1,611,380
Thu, Sep 10	¥22.52	-0.50	-2.2%	¥23.00	¥23.00	¥22.51	1,279,017
Wed, Sep 9	¥23.02	-0.07	-0.3%	¥23.10	¥23.25	¥22.91	1,279,273
Tue, Sep 8	¥23.09	+0.38	+1.7%	¥22.75	¥23.10	¥22.59	1,712,692
Mon, Sep 7	¥22.71	+0.07	+0.3%	¥22.78	¥22.92	¥22.56	1,320,672
Fri, Sep 4	¥22.64	-0.36	-1.6%	¥23.01	¥23.14	¥22.52	1,545,312
Thu, Sep 3	¥23.00	-0.25	-1.1%	¥23.32	¥23.48	¥22.86	1,515,832
Wed, Sep 2	¥23.25	-0.09	-0.4%	¥23.20	¥23.38	¥23.00	1,938,820
Tue, Sep 1	¥23.34	+0.10	+0.4%	¥23.26	¥23.48	¥23.23	1,619,008
Mon, Aug 31	¥23.24	-0.17	-0.7%	¥23.25	¥23.55	¥23.18	1,506,542
Fri, Aug 28	¥23.41	+0.34	+1.5%	¥23.25	¥23.48	¥23.02	1,628,460
Thu, Aug 27	¥23.07	-0.13	-0.6%	¥23.08	¥23.35	¥23.01	1,776,120
Wed, Aug 26	¥23.20	+0.30	+1.3%	¥22.90	¥23.75	¥22.86	2,760,800
Tue, Aug 25	¥22.90	+0.42	+1.9%	¥22.45	¥23.00	¥22.19	1,999,940
Mon, Aug 24	¥22.48	+0.06	+0.3%	¥22.20	¥22.58	¥21.95	1,888,892
Fri, Aug 21	¥22.42	0.00	0.0%	¥22.23	¥22.46	¥21.95	1,362,920
Thu, Aug 20	¥22.42	+0.06	+0.3%	¥22.49	¥22.70	¥22.22	1,547,560
Wed, Aug 19	¥22.36	-0.95	-4.1%	¥23.20	¥23.20	¥22.24	2,950,001
Tue, Aug 18	¥23.31	+0.16	+0.7%	¥23.02	¥23.75	¥22.58	3,498,060
Mon, Aug 17	¥23.15	+0.78	+3.5%	¥22.69	¥23.40	¥22.29	4,015,309
Fri, Aug 14	¥22.37	+0.66	+3.0%	¥21.66	¥23.33	¥21.61	4,067,460
Thu, Aug 13	¥21.71	-0.20	-0.9%	¥21.90	¥22.25	¥21.70	1,706,640
Wed, Aug 12	¥21.91	+0.08	+0.4%	¥21.82	¥22.04	¥21.78	1,003,640
Tue, Aug 11	¥21.83	-0.26	-1.2%	¥22.08	¥22.14	¥21.81	1,339,240
Mon, Aug 10	¥22.09	+0.48	+2.2%	¥21.60	¥22.18	¥21.55	1,756,216
Fri, Aug 7	¥21.61	-0.11	-0.5%	¥21.69	¥21.70	¥21.23	1,129,600
Thu, Aug 6	¥21.72	+0.22	+1.0%	¥21.55	¥21.72	¥21.20	1,260,924
Wed, Aug 5	¥21.50	+0.10	+0.5%	¥21.50	¥21.70	¥21.20	1,823,276
Tue, Aug 4	¥21.40	+0.21	+1.0%	¥21.35	¥21.51	¥21.11	1,751,241
Mon, Aug 3	¥21.19	+0.55	+2.7%	¥20.68	¥21.22	¥20.67	1,876,350
Fri, Jul 31	¥20.64	+0.41	+2.0%	¥20.60	¥20.95	¥20.40	1,753,040
Thu, Jul 30	¥20.23	-0.43	-2.1%	¥20.56	¥20.96	¥20.18	1,598,344
Wed, Jul 29	¥20.66	+0.44	+2.2%	¥20.29	¥20.80	¥20.26	2,083,316
Tue, Jul 28	¥20.22	-0.02	-0.1%	¥20.24	¥20.59	¥20.10	1,528,460
Mon, Jul 27	¥20.24	+0.63	+3.2%	¥19.38	¥20.42	¥19.38	2,177,404
Fri, Jul 24	¥19.61	-0.50	-2.5%	¥20.00	¥20.06	¥19.55	1,219,340
Thu, Jul 23	¥20.11	+0.71	+3.7%	¥19.36	¥20.16	¥19.11	1,663,412
Wed, Jul 22	¥19.40	-0.55	-2.8%	¥19.96	¥19.99	¥19.30	1,656,180
Tue, Jul 21	¥19.95	-0.05	-0.3%	¥20.07	¥20.13	¥18.82	2,927,520
Mon, Jul 20	¥20.00	-0.99	-4.7%	¥20.99	¥21.44	¥19.70	2,530,180

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