Skip to main content
logo
Vcanbio Cell & Gene Engineering Corp., Ltd (SHA:600645)
China flag China · Delayed Price · Currency is CNY
31.88
+1.11 (3.61%)
At close: Mar 27, 2026

SHA:600645 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202630.3032.8830.1831.8831.883.61%24,804,940
Mar 26, 202631.1532.2830.7130.7730.77-1.72%16,474,630
Mar 25, 202631.1131.6631.0631.3131.31-0.29%16,902,550
Mar 24, 202629.7632.3529.6731.4031.406.77%28,190,320
Mar 23, 202629.5330.7228.8029.4129.41-1.90%19,967,730
Mar 20, 202631.3031.8329.8529.9829.98-4.16%16,900,570
Mar 19, 202631.9632.1731.2531.2831.28-2.52%17,081,861
Mar 18, 202630.3432.9929.7832.0932.097.00%32,755,344
Mar 17, 202630.4631.1029.9029.9929.99-1.54%12,881,440
Mar 16, 202629.5030.6229.0730.4630.462.94%16,457,870
Mar 13, 202631.1831.5529.5129.5929.59-4.64%18,129,020
Mar 12, 202630.9031.2630.3431.0331.030.32%15,229,000
Mar 11, 202631.2231.6930.6630.9330.93-1.40%18,647,450
Mar 10, 202630.8131.4030.5331.3731.371.88%20,434,280
Mar 9, 202630.7531.2530.3930.7930.79-0.36%35,166,830
Mar 6, 202627.9830.9027.8130.9030.9010.00%43,287,120
Mar 5, 202628.3628.4727.7228.0928.091.04%10,705,360
Mar 4, 202626.9828.4926.8327.8027.803.93%17,603,286
Mar 3, 202627.4527.8726.7026.7526.75-3.01%11,233,437
Mar 2, 202627.1127.9827.1027.5827.580.58%14,323,245
Feb 27, 202626.9027.4426.7127.4227.420.29%8,548,515
Feb 26, 202626.5627.9826.2527.3427.342.94%18,234,180
Feb 25, 202626.0926.8625.8526.5626.561.80%8,974,049
Feb 24, 202625.1126.4925.1126.0926.094.36%10,638,200
Feb 13, 202625.5025.5925.0025.0025.00-1.77%4,860,787
Feb 12, 202625.7325.7925.4025.4525.45-1.20%4,293,200
Feb 11, 202625.8125.9325.7225.7625.76-0.31%3,318,500
Feb 10, 202625.6025.9525.4025.8425.840.90%4,818,776
Feb 9, 202625.5525.7725.4825.6125.610.83%4,347,084
Feb 6, 202625.3625.7725.3125.4025.40-0.20%5,761,637
Feb 5, 202625.3325.5525.1925.4525.450.43%5,691,496
Feb 4, 202625.0125.4324.9125.3425.340.68%6,114,901
Feb 3, 202625.1925.2824.8525.1725.171.17%5,247,633
Feb 2, 202625.6025.9024.8524.8824.88-3.57%7,400,433
Jan 30, 202626.2326.5025.6625.8025.80-1.30%6,913,300
Jan 29, 202626.0326.4725.7026.1426.140.04%6,910,712
Jan 28, 202626.6326.8026.1126.1326.13-2.32%8,973,119
Jan 27, 202627.2027.2026.1426.7526.75-1.87%10,630,100
Jan 26, 202627.3027.5426.6727.2627.26-0.11%13,323,810
Jan 23, 202627.1927.5327.1027.2927.290.37%8,638,895
Jan 22, 202627.0127.8426.9027.1927.191.08%10,174,910
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