Nanjing Vazyme Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	24.90	27.60	24.24	24.24	24.24	-5.02%	38,666,488
Aug 20, 2026	25.00	25.52	24.90	25.52	25.52	19.98%	12,754,270
Aug 19, 2026	22.83	22.99	21.13	21.27	21.27	-8.12%	17,168,980
Aug 18, 2026	23.35	23.80	22.76	23.15	23.15	-1.66%	13,392,297
Aug 17, 2026	24.30	24.57	23.41	23.54	23.54	-5.73%	18,510,491
Aug 14, 2026	23.98	25.49	23.56	24.97	24.97	2.25%	19,769,728
Aug 13, 2026	23.15	26.10	22.53	24.42	24.42	3.47%	25,595,653
Aug 12, 2026	22.31	24.31	22.23	23.60	23.60	4.15%	19,582,866
Aug 11, 2026	22.50	24.87	22.50	22.66	22.66	-1.82%	24,557,939
Aug 10, 2026	23.70	24.88	22.27	23.08	23.08	-0.60%	28,776,641
Aug 7, 2026	19.69	23.39	19.40	23.22	23.22	18.59%	25,997,842
Aug 6, 2026	20.20	20.78	19.34	19.58	19.58	-1.01%	12,421,677
Aug 5, 2026	18.31	20.61	18.30	19.78	19.78	7.15%	14,406,471
Aug 4, 2026	17.41	18.63	17.41	18.46	18.46	7.14%	11,697,429
Aug 3, 2026	17.61	18.29	17.02	17.23	17.23	-1.09%	7,050,274
Jul 31, 2026	17.10	17.58	17.00	17.42	17.42	2.05%	4,751,476
Jul 30, 2026	18.35	18.35	17.01	17.07	17.07	-5.95%	7,587,752
Jul 29, 2026	18.28	18.48	17.60	18.15	18.15	1.11%	7,621,089
Jul 28, 2026	18.79	19.26	17.80	17.95	17.95	-5.03%	9,059,638
Jul 27, 2026	16.71	18.97	16.61	18.90	18.90	11.97%	13,350,340
Jul 24, 2026	16.84	17.26	16.34	16.88	16.88	-0.35%	6,239,767
Jul 23, 2026	16.78	17.43	16.72	16.94	16.94	0.36%	6,511,238
Jul 22, 2026	17.01	17.88	16.69	16.88	16.88	-2.20%	9,106,399
Jul 21, 2026	16.80	17.27	15.96	17.26	17.26	2.49%	9,623,413
Jul 20, 2026	17.22	17.38	16.66	16.84	16.84	-0.24%	7,614,285
Jul 17, 2026	18.00	18.27	16.69	16.88	16.88	-7.15%	11,590,200
Jul 16, 2026	18.52	19.17	18.01	18.18	18.18	-2.68%	9,232,018
Jul 15, 2026	18.16	19.95	18.00	18.68	18.68	1.03%	14,820,210
Jul 14, 2026	17.60	18.86	17.42	18.49	18.49	3.59%	10,010,110
Jul 13, 2026	18.05	18.87	17.78	17.85	17.85	-1.16%	8,452,951
Jul 10, 2026	17.24	18.68	16.94	18.06	18.06	4.70%	9,628,918
Jul 9, 2026	16.81	17.40	16.50	17.25	17.25	1.00%	6,252,916
Jul 8, 2026	17.10	17.53	16.71	17.08	17.08	0.06%	5,900,911
Jul 7, 2026	17.76	17.89	16.93	17.07	17.07	-6.05%	9,494,501
Jul 6, 2026	18.38	19.46	17.73	18.17	18.17	-2.10%	14,205,723
Jul 3, 2026	18.06	19.19	17.54	18.56	18.56	2.83%	13,417,141
Jul 2, 2026	18.15	19.13	17.92	18.05	18.05	-2.96%	12,102,299
Jul 1, 2026	17.20	18.87	16.57	18.60	18.60	7.20%	16,857,216
Jun 30, 2026	17.41	17.73	16.70	17.35	17.35	-2.25%	14,251,585
Jun 29, 2026	15.48	18.18	15.05	17.75	17.75	15.26%	18,916,803
Jun 26, 2026	15.89	16.06	14.95	15.40	15.40	-3.14%	9,275,061
Jun 25, 2026	16.51	16.84	15.62	15.90	15.90	-5.69%	12,791,017
Jun 24, 2026	17.30	17.80	16.61	16.86	16.86	-1.29%	13,062,764
Jun 23, 2026	15.37	18.44	15.24	17.08	17.08	11.13%	19,505,886
Jun 22, 2026	15.57	15.57	14.66	15.37	15.37	-2.23%	6,973,560
Jun 18, 2026	13.86	15.74	13.81	15.72	15.72	13.17%	10,815,460
Jun 17, 2026	14.07	14.20	13.83	13.89	13.89	-1.07%	2,153,743
Jun 16, 2026	14.00	14.12	13.56	14.04	14.04	1.23%	1,995,391
Jun 15, 2026	14.16	14.31	13.80	13.87	13.87	-1.07%	2,939,737
Jun 12, 2026	14.04	14.44	13.85	14.02	14.02	-0.14%	4,055,801