Vcanbio Cell & Gene Engineering Corp., Ltd (SHA:600645)
China · Delayed Price · Currency is CNY 23.85
-0.31 (-1.28%)
Sep 26, 2025, 2:45 PM CST
SHA:600645 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 24.08 | 24.09 | 23.80 | 23.80 | 23.80 | -1.49% | 5,801,592 |
| Sep 25, 2025 | 24.49 | 24.63 | 24.11 | 24.16 | 24.16 | -1.15% | 4,888,246 |
| Sep 24, 2025 | 24.10 | 24.48 | 24.01 | 24.44 | 24.44 | 1.03% | 5,243,000 |
| Sep 23, 2025 | 24.60 | 24.62 | 23.76 | 24.19 | 24.19 | -1.91% | 8,634,600 |
| Sep 22, 2025 | 24.51 | 24.74 | 24.31 | 24.66 | 24.66 | 0.94% | 5,683,690 |
| Sep 19, 2025 | 24.85 | 24.98 | 24.29 | 24.43 | 24.43 | -1.41% | 8,367,300 |
| Sep 18, 2025 | 25.12 | 25.49 | 24.68 | 24.78 | 24.78 | -1.67% | 11,658,561 |
| Sep 17, 2025 | 25.33 | 25.40 | 25.03 | 25.20 | 25.20 | -1.14% | 6,551,301 |
| Sep 16, 2025 | 25.70 | 25.98 | 25.40 | 25.49 | 25.49 | 1.31% | 11,656,200 |
| Sep 15, 2025 | 25.38 | 25.89 | 24.96 | 25.16 | 25.16 | -0.28% | 8,312,511 |
| Sep 12, 2025 | 25.21 | 25.42 | 24.83 | 25.23 | 25.23 | 0.08% | 7,757,986 |
| Sep 11, 2025 | 24.71 | 25.22 | 24.27 | 25.21 | 25.21 | 1.08% | 6,940,300 |
| Sep 10, 2025 | 24.98 | 25.27 | 24.90 | 24.94 | 24.94 | 0.32% | 5,796,040 |
| Sep 9, 2025 | 25.44 | 25.56 | 24.66 | 24.86 | 24.86 | -2.24% | 9,536,600 |
| Sep 8, 2025 | 25.37 | 25.55 | 25.02 | 25.43 | 25.43 | 0.71% | 8,537,910 |
| Sep 5, 2025 | 24.97 | 25.33 | 24.71 | 25.25 | 25.25 | 1.69% | 8,009,019 |
| Sep 4, 2025 | 25.51 | 25.70 | 24.53 | 24.83 | 24.83 | -2.67% | 10,439,107 |
| Sep 3, 2025 | 25.62 | 26.15 | 25.48 | 25.51 | 25.51 | -0.43% | 8,653,001 |
| Sep 2, 2025 | 26.41 | 26.49 | 25.30 | 25.62 | 25.62 | -3.03% | 12,651,853 |
| Sep 1, 2025 | 26.16 | 26.43 | 25.92 | 26.42 | 26.42 | 0.99% | 10,499,607 |
| Aug 29, 2025 | 26.00 | 26.43 | 26.00 | 26.16 | 26.16 | 0.93% | 9,899,291 |
| Aug 28, 2025 | 26.80 | 26.90 | 25.40 | 25.92 | 25.92 | -3.28% | 24,916,613 |
| Aug 27, 2025 | 27.89 | 28.11 | 26.80 | 26.80 | 26.80 | -3.84% | 12,890,297 |
| Aug 26, 2025 | 28.20 | 28.25 | 27.80 | 27.87 | 27.87 | -1.38% | 9,583,801 |
| Aug 25, 2025 | 28.33 | 28.74 | 28.05 | 28.26 | 28.26 | -0.84% | 14,943,118 |
| Aug 22, 2025 | 28.51 | 28.90 | 28.29 | 28.50 | 28.50 | -0.04% | 12,594,667 |
| Aug 21, 2025 | 29.67 | 29.67 | 28.34 | 28.51 | 28.51 | -3.88% | 22,483,933 |
| Aug 20, 2025 | 28.72 | 30.32 | 28.72 | 29.66 | 29.66 | 3.27% | 23,371,933 |
| Aug 19, 2025 | 29.10 | 29.70 | 28.58 | 28.72 | 28.72 | -1.68% | 17,344,010 |
| Aug 18, 2025 | 27.89 | 29.99 | 27.87 | 29.21 | 29.21 | 5.87% | 33,056,038 |
| Aug 15, 2025 | 27.06 | 27.60 | 26.62 | 27.59 | 27.59 | 1.58% | 14,467,128 |
| Aug 14, 2025 | 27.30 | 28.17 | 26.91 | 27.16 | 27.16 | -0.59% | 24,547,790 |
| Aug 13, 2025 | 26.90 | 27.60 | 26.60 | 27.32 | 27.32 | 3.13% | 22,375,470 |
| Aug 12, 2025 | 26.64 | 27.38 | 26.28 | 26.49 | 26.49 | -0.49% | 10,118,430 |
| Aug 11, 2025 | 26.11 | 26.98 | 26.11 | 26.62 | 26.62 | 1.10% | 9,689,635 |
| Aug 8, 2025 | 26.37 | 26.92 | 26.04 | 26.33 | 26.33 | -0.27% | 9,087,801 |
| Aug 7, 2025 | 26.96 | 27.30 | 26.29 | 26.40 | 26.40 | -2.15% | 12,224,767 |
| Aug 6, 2025 | 27.07 | 27.49 | 26.62 | 26.98 | 26.98 | -0.66% | 10,892,500 |
| Aug 5, 2025 | 26.61 | 27.98 | 26.41 | 27.16 | 27.16 | 3.07% | 19,470,530 |
| Aug 4, 2025 | 26.00 | 26.44 | 25.61 | 26.35 | 26.35 | 0.96% | 11,573,400 |
| Aug 1, 2025 | 26.50 | 27.37 | 26.08 | 26.10 | 26.10 | -1.51% | 16,564,143 |
| Jul 31, 2025 | 27.14 | 27.80 | 26.20 | 26.50 | 26.50 | -2.50% | 17,621,043 |
| Jul 30, 2025 | 27.35 | 27.66 | 26.96 | 27.18 | 27.18 | -0.84% | 13,339,978 |
| Jul 29, 2025 | 27.05 | 27.41 | 26.50 | 27.41 | 27.41 | 1.59% | 17,224,024 |
| Jul 28, 2025 | 26.82 | 27.29 | 26.50 | 26.98 | 26.98 | 0.63% | 12,523,100 |
| Jul 25, 2025 | 27.56 | 27.99 | 26.79 | 26.81 | 26.81 | -2.19% | 14,172,169 |
| Jul 24, 2025 | 27.41 | 27.96 | 27.11 | 27.41 | 27.41 | -0.04% | 14,002,138 |
| Jul 23, 2025 | 26.37 | 28.20 | 26.21 | 27.42 | 27.42 | 2.97% | 24,086,959 |
| Jul 22, 2025 | 26.56 | 27.35 | 26.40 | 26.63 | 26.63 | 0.57% | 14,331,100 |
| Jul 21, 2025 | 26.70 | 26.79 | 26.24 | 26.48 | 26.48 | -0.86% | 10,159,094 |