Nanjing Vazyme Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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