Nanjing Vazyme Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	18.50	19.45	18.40	19.41	19.41	4.24%	1,446,118
Mar 26, 2026	19.08	19.12	18.52	18.62	18.62	-1.74%	948,581
Mar 25, 2026	18.85	19.07	18.84	18.95	18.95	0.37%	931,056
Mar 24, 2026	18.41	18.88	18.28	18.88	18.88	3.57%	1,375,961
Mar 23, 2026	19.45	19.45	18.17	18.23	18.23	-7.18%	2,991,310
Mar 20, 2026	20.00	20.15	19.63	19.64	19.64	-1.31%	1,320,738
Mar 19, 2026	20.21	20.28	19.90	19.90	19.90	-2.07%	1,229,355
Mar 18, 2026	20.15	20.33	20.05	20.32	20.32	0.84%	794,004
Mar 17, 2026	20.24	20.50	20.15	20.15	20.15	-0.49%	1,045,240
Mar 16, 2026	20.11	20.26	19.96	20.25	20.25	0.70%	754,424
Mar 13, 2026	20.61	20.61	20.05	20.11	20.11	-0.15%	1,348,311
Mar 12, 2026	20.40	20.48	20.10	20.14	20.14	-1.37%	1,154,252
Mar 11, 2026	20.41	20.67	20.39	20.42	20.42	-0.73%	979,439
Mar 10, 2026	20.10	20.60	20.10	20.57	20.57	2.80%	1,200,790
Mar 9, 2026	20.12	20.14	19.78	20.01	20.01	-1.28%	1,601,782
Mar 6, 2026	19.71	20.33	19.66	20.27	20.27	2.53%	1,124,113
Mar 5, 2026	19.88	19.98	19.70	19.77	19.77	0.56%	907,643
Mar 4, 2026	19.69	20.02	19.59	19.66	19.66	-0.56%	1,389,147
Mar 3, 2026	20.22	20.40	19.72	19.77	19.77	-2.75%	1,573,121
Mar 2, 2026	20.66	20.80	20.20	20.33	20.33	-3.42%	1,746,589
Feb 27, 2026	20.95	21.05	20.88	21.05	21.05	0.29%	875,550
Feb 26, 2026	21.21	21.21	20.79	20.99	20.99	-0.94%	1,161,982
Feb 25, 2026	21.11	21.23	21.01	21.19	21.19	0.71%	1,443,399
Feb 24, 2026	20.85	21.21	20.85	21.04	21.04	1.25%	1,780,475
Feb 13, 2026	20.89	21.10	20.76	20.78	20.78	-0.57%	794,434
Feb 12, 2026	21.11	21.11	20.88	20.90	20.90	-0.76%	749,208
Feb 11, 2026	21.00	21.16	20.87	21.06	21.06	0.29%	846,509
Feb 10, 2026	21.18	21.26	21.00	21.00	21.00	-0.66%	953,538
Feb 9, 2026	21.02	21.20	20.95	21.14	21.14	1.20%	1,182,210
Feb 6, 2026	20.90	21.19	20.80	20.89	20.89	-0.48%	872,653
Feb 5, 2026	21.07	21.20	20.93	20.99	20.99	-0.38%	1,144,465
Feb 4, 2026	20.90	21.16	20.83	21.07	21.07	0.33%	1,479,794
Feb 3, 2026	20.69	21.05	20.66	21.00	21.00	2.24%	1,440,594
Feb 2, 2026	20.75	21.14	20.54	20.54	20.54	-2.00%	1,541,619
Jan 30, 2026	21.73	21.73	20.67	20.96	20.96	-3.85%	3,555,501
Jan 29, 2026	21.84	22.48	21.55	21.80	21.80	-1.18%	2,198,175
Jan 28, 2026	22.10	22.25	21.68	22.06	22.06	-0.68%	2,656,137
Jan 27, 2026	22.80	22.80	21.50	22.21	22.21	-1.60%	3,770,711
Jan 26, 2026	22.40	22.93	22.08	22.57	22.57	2.59%	4,650,627
Jan 23, 2026	21.55	22.00	21.55	22.00	22.00	1.52%	2,052,676
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