Nanjing Vazyme Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	19.07	19.50	18.91	19.27	19.27	0.73%	2,089,698
May 29, 2026	19.90	19.90	18.96	19.13	19.13	-3.24%	2,827,594
May 28, 2026	19.97	20.12	19.36	19.77	19.77	-1.64%	2,076,762
May 27, 2026	20.35	20.77	19.73	20.10	20.10	-1.42%	3,167,430
May 26, 2026	20.78	20.80	20.04	20.39	20.39	-1.59%	2,562,742
May 25, 2026	20.15	20.90	20.05	20.72	20.72	2.93%	2,941,267
May 22, 2026	20.35	20.37	19.96	20.13	20.13	0.55%	1,917,695
May 21, 2026	20.79	21.22	20.00	20.02	20.02	-3.80%	3,825,247
May 20, 2026	20.59	21.25	20.58	20.81	20.81	0.10%	2,799,617
May 19, 2026	21.18	21.29	20.59	20.79	20.79	-0.34%	2,941,230
May 18, 2026	19.31	21.23	19.11	20.86	20.86	7.08%	8,257,583
May 15, 2026	19.68	19.99	19.31	19.48	19.48	-1.17%	2,194,187
May 14, 2026	20.40	20.50	19.71	19.71	19.71	-2.91%	2,400,216
May 13, 2026	20.24	20.44	20.08	20.30	20.30	0.30%	1,860,037
May 12, 2026	21.00	21.00	20.15	20.24	20.24	-3.57%	2,927,401
May 11, 2026	20.23	21.05	20.23	20.99	20.99	3.04%	4,124,449
May 8, 2026	20.10	20.84	20.04	20.37	20.37	0.94%	2,704,198
May 7, 2026	20.23	20.36	20.06	20.18	20.18	-0.10%	1,689,947
May 6, 2026	19.90	20.76	19.81	20.20	20.20	1.25%	3,117,134
Apr 30, 2026	19.74	20.25	19.73	19.95	19.95	0.25%	1,985,579
Apr 29, 2026	19.38	20.03	19.38	19.90	19.90	0.96%	1,831,741
Apr 28, 2026	19.61	20.04	19.58	19.71	19.71	1.28%	2,180,192
Apr 27, 2026	19.08	19.66	18.95	19.46	19.46	1.35%	2,097,339
Apr 24, 2026	19.44	19.68	18.91	19.20	19.20	-2.69%	2,860,395
Apr 23, 2026	19.00	20.10	18.98	19.73	19.73	5.51%	4,565,439
Apr 22, 2026	18.62	18.75	18.43	18.70	18.70	0.05%	1,481,478
Apr 21, 2026	18.84	19.04	18.60	18.69	18.69	-0.74%	1,544,702
Apr 20, 2026	18.71	18.94	18.66	18.83	18.83	-0.16%	980,876
Apr 17, 2026	19.28	19.33	18.72	18.86	18.86	-2.53%	1,963,345
Apr 16, 2026	19.56	19.56	19.23	19.35	19.35	-1.12%	1,295,829
Apr 15, 2026	19.61	19.84	19.36	19.57	19.57	0.05%	1,358,308
Apr 14, 2026	19.53	19.72	19.18	19.56	19.56	-0.25%	1,460,134
Apr 13, 2026	20.02	20.02	19.50	19.61	19.61	-2.05%	1,179,243
Apr 10, 2026	19.85	20.29	19.73	20.02	20.02	1.16%	1,111,429
Apr 9, 2026	19.90	20.15	19.58	19.79	19.79	-0.75%	1,302,583
Apr 8, 2026	19.88	20.13	19.69	19.94	19.94	2.31%	1,418,929
Apr 7, 2026	19.30	19.68	18.98	19.49	19.49	0.72%	1,089,621
Apr 3, 2026	20.13	20.23	19.30	19.35	19.35	-4.54%	1,574,987
Apr 2, 2026	20.47	20.58	20.17	20.27	20.27	-0.98%	1,612,694
Apr 1, 2026	19.74	20.51	19.55	20.47	20.47	4.71%	2,008,205
Mar 31, 2026	19.43	20.00	19.34	19.55	19.55	0.67%	1,072,514
Mar 30, 2026	19.33	19.62	19.21	19.42	19.42	0.05%	884,256
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