Nanjing Vazyme Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	21.55	21.88	21.55	21.84	-	0.78%	532,248
Jan 22, 2026	21.61	21.79	21.42	21.67	21.67	0.70%	1,619,265
Jan 21, 2026	21.35	21.62	21.21	21.52	21.52	0.61%	1,398,400
Jan 20, 2026	21.74	21.80	21.26	21.39	21.39	-1.61%	1,874,207
Jan 19, 2026	21.80	21.98	21.56	21.74	21.74	-0.50%	1,820,048
Jan 16, 2026	22.36	22.44	21.56	21.85	21.85	-2.02%	3,182,943
Jan 15, 2026	23.12	23.24	22.14	22.30	22.30	-2.58%	3,594,405
Jan 14, 2026	22.21	23.95	22.01	22.89	22.89	2.65%	6,979,299
Jan 13, 2026	21.80	22.88	21.67	22.30	22.30	2.06%	5,737,212
Jan 12, 2026	21.55	21.88	21.30	21.85	21.85	2.06%	3,333,812
Jan 9, 2026	21.05	21.45	21.01	21.41	21.41	1.71%	2,436,786
Jan 8, 2026	20.66	21.39	20.52	21.05	21.05	2.09%	2,973,354
Jan 7, 2026	20.59	21.00	20.42	20.62	20.62	0.19%	2,904,168
Jan 6, 2026	20.38	20.75	20.33	20.58	20.58	0.44%	1,822,059
Jan 5, 2026	20.12	20.59	20.06	20.49	20.49	2.35%	2,479,230
Dec 31, 2025	20.10	20.20	19.89	20.02	20.02	-0.35%	1,406,388
Dec 30, 2025	20.50	20.50	20.05	20.09	20.09	-1.13%	1,568,102
Dec 29, 2025	19.90	20.87	19.73	20.32	20.32	2.11%	4,266,801
Dec 26, 2025	19.95	20.17	19.88	19.90	19.90	-0.25%	1,458,874
Dec 25, 2025	19.81	20.00	19.70	19.95	19.95	1.01%	1,204,887
Dec 24, 2025	19.59	19.80	19.58	19.75	19.75	0.51%	1,108,932
Dec 23, 2025	19.82	19.92	19.63	19.65	19.65	-1.16%	1,650,427
Dec 22, 2025	20.22	20.22	19.80	19.88	19.88	-1.34%	2,343,569
Dec 19, 2025	20.07	20.29	20.00	20.15	20.15	0.65%	1,759,946
Dec 18, 2025	19.83	20.20	19.83	20.02	20.02	0.35%	1,262,135
Dec 17, 2025	19.96	20.03	19.59	19.95	19.95	-0.10%	1,580,495
Dec 16, 2025	20.08	20.15	19.83	19.97	19.97	-0.55%	1,179,942
Dec 15, 2025	20.23	20.39	19.80	20.08	20.08	-1.03%	2,460,713
Dec 12, 2025	20.60	20.60	20.00	20.29	20.29	-1.50%	4,247,326
Dec 11, 2025	21.27	21.27	20.33	20.60	20.60	-2.42%	3,707,524
Dec 10, 2025	21.62	21.63	21.01	21.11	21.11	-2.31%	2,526,602
Dec 9, 2025	21.77	21.89	21.53	21.61	21.61	-1.01%	1,695,908
Dec 8, 2025	21.96	22.08	21.73	21.83	21.83	-0.14%	1,215,221
Dec 5, 2025	21.82	21.86	21.40	21.86	21.86	0.64%	1,144,966
Dec 4, 2025	21.84	21.84	21.48	21.72	21.72	-0.23%	1,150,871
Dec 3, 2025	22.18	22.30	21.64	21.77	21.77	-2.03%	1,948,985
Dec 2, 2025	22.65	22.65	22.15	22.22	22.22	-1.38%	1,195,200
Dec 1, 2025	22.77	22.87	22.50	22.53	22.53	-1.14%	1,669,569
Nov 28, 2025	22.65	22.79	22.50	22.79	22.79	0.53%	945,378
Nov 27, 2025	22.63	22.95	22.57	22.67	22.67	-0.26%	639,614
Nov 26, 2025	22.44	23.21	22.44	22.73	22.73	0.26%	1,371,800
Nov 25, 2025	22.55	22.97	22.54	22.67	22.67	0.22%	1,445,297
Nov 24, 2025	22.00	22.99	22.00	22.62	22.62	2.08%	2,412,247
Nov 21, 2025	23.01	23.39	22.04	22.16	22.16	-4.32%	2,951,429
Nov 20, 2025	23.42	23.54	23.03	23.16	23.16	-0.60%	939,576
Nov 19, 2025	23.58	23.70	23.11	23.30	23.30	-1.19%	1,463,620
Nov 18, 2025	23.53	23.75	23.45	23.58	23.58	-	1,076,654
Nov 17, 2025	23.85	24.01	23.40	23.58	23.58	-1.01%	1,964,660
Nov 14, 2025	23.95	24.35	23.82	23.82	23.82	-0.79%	2,282,023
Nov 13, 2025	23.91	24.10	23.70	24.01	24.01	0.42%	2,385,546