Skip to main content
logo
Vcanbio Cell & Gene Engineering Corp., Ltd (SHA:600645)
China flag China · Delayed Price · Currency is CNY
27.19
+0.29 (1.08%)
Jan 22, 2026, 3:00 PM CST

SHA:600645 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 202627.0127.8426.9027.31-1.52%5,465,757
Jan 21, 202626.6127.1926.4226.9026.900.49%8,935,929
Jan 20, 202627.2727.6426.6726.7726.77-0.96%8,816,924
Jan 19, 202626.6127.3526.5027.0327.031.35%8,811,271
Jan 16, 202627.2927.3526.5726.6726.67-2.20%9,024,057
Jan 15, 202627.3427.4526.9627.2727.27-0.91%10,522,240
Jan 14, 202627.7228.5627.0927.5227.52-1.01%22,542,170
Jan 13, 202627.5828.5527.4127.8027.800.72%22,242,430
Jan 12, 202627.1327.8526.8327.6027.601.73%15,852,420
Jan 9, 202626.7627.1826.7027.1327.131.27%9,840,354
Jan 8, 202626.6727.1226.6126.7926.790.19%8,536,700
Jan 7, 202626.6027.5426.6026.7426.740.64%10,266,955
Jan 6, 202626.5527.2326.4426.5726.57-0.64%12,087,210
Jan 5, 202624.9926.9824.9226.7426.746.11%18,838,800
Dec 31, 202525.4425.6725.1325.2025.20-1.18%6,801,600
Dec 30, 202525.2126.1025.2125.5025.501.15%8,475,349
Dec 29, 202525.3925.5625.1625.2125.21-1.14%5,834,033
Dec 26, 202525.6025.8625.4925.5025.50-0.86%6,358,637
Dec 25, 202525.5025.8225.3125.7225.721.02%6,333,615
Dec 24, 202525.4025.4925.1825.4625.460.47%5,230,699
Dec 23, 202525.7025.7025.0625.3425.34-1.63%9,364,488
Dec 22, 202525.9026.0625.5725.7625.76-0.54%6,575,400
Dec 19, 202525.7926.3325.6225.9025.901.17%7,349,740
Dec 18, 202525.6726.0125.6025.6025.60-0.81%6,783,837
Dec 17, 202525.6826.0125.3825.8125.810.43%6,781,241
Dec 16, 202526.2926.5125.5925.7025.70-1.72%7,300,968
Dec 15, 202526.4026.5526.1026.1526.15-1.10%6,249,953
Dec 12, 202526.6026.6826.3526.4426.44-0.60%6,915,400
Dec 11, 202527.0727.1626.5626.6026.60-0.93%6,501,241
Dec 10, 202527.1327.2426.7626.8526.85-0.85%6,699,312
Dec 9, 202527.8227.9827.0127.0827.08-2.69%10,276,100
Dec 8, 202528.9029.3727.0027.8327.83-3.23%17,221,910
Dec 5, 202528.5728.8228.3628.7628.76-0.07%9,846,535
Dec 4, 202527.8129.0627.6128.7828.783.49%15,978,380
Dec 3, 202528.2128.5227.7527.8127.81-2.04%7,637,000
Dec 2, 202528.4328.6628.0228.3928.39-1.08%7,814,052
Dec 1, 202528.4329.0728.2628.7028.701.02%11,762,830
Nov 28, 202528.8328.8527.7228.4128.41-0.25%13,477,500
Nov 27, 202528.8329.2828.4628.4828.48-0.04%13,294,520
Nov 26, 202528.8729.0528.3728.4928.49-0.63%16,560,820
Nov 25, 202528.5128.9228.3028.6728.671.56%23,951,100
Nov 24, 202526.0128.2326.0128.2328.2310.02%16,905,180
Nov 21, 202526.2026.8425.4525.6625.66-3.24%12,635,659
Nov 20, 202526.7827.0526.3026.5226.52-1.23%8,253,210
Nov 19, 202527.4527.6726.5526.8526.85-2.11%12,126,160
Nov 18, 202527.4028.3127.2527.4327.43-0.54%14,516,530
Nov 17, 202528.3828.6127.5227.5827.58-3.77%19,074,610
Nov 14, 202528.1129.5428.1128.6628.661.38%27,433,700
Nov 13, 202529.2729.2728.1528.2728.27-1.19%32,140,060
Nov 12, 202526.1828.6126.1728.6128.6110.00%31,138,490