Nanjing Vazyme Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	25.43	29.16	25.08	27.24	27.24	6.87%	24,566,593
Sep 29, 2026	25.46	26.71	25.01	25.49	25.49	-1.20%	11,904,250
Sep 28, 2026	26.99	27.09	25.54	25.80	25.80	-2.90%	14,048,010
Sep 24, 2026	27.35	27.68	26.44	26.57	26.57	-3.70%	16,902,918
Sep 23, 2026	26.93	28.30	26.67	27.59	27.59	4.31%	30,739,374
Sep 22, 2026	22.60	27.48	22.36	26.45	26.45	15.50%	38,005,424
Sep 21, 2026	22.20	23.09	22.00	22.90	22.90	5.09%	14,332,613
Sep 18, 2026	21.79	22.98	21.44	21.79	21.79	3.07%	15,583,299
Sep 17, 2026	20.15	21.66	20.01	21.14	21.14	4.76%	13,816,916
Sep 16, 2026	20.16	20.38	19.94	20.18	20.18	0.10%	6,845,249
Sep 15, 2026	20.68	20.79	20.10	20.16	20.16	-2.28%	5,545,645
Sep 14, 2026	19.15	20.93	19.15	20.63	20.63	5.79%	10,768,820
Sep 11, 2026	19.45	19.54	18.70	19.50	19.50	-0.61%	7,538,494
Sep 10, 2026	20.31	20.42	19.20	19.62	19.62	-3.87%	7,727,640
Sep 9, 2026	20.49	20.87	20.29	20.41	20.41	-0.97%	7,854,258
Sep 8, 2026	19.79	20.76	19.46	20.61	20.61	5.05%	13,216,120
Sep 7, 2026	19.50	19.85	19.46	19.62	19.62	0.62%	4,499,428
Sep 4, 2026	20.23	20.34	19.31	19.50	19.50	-3.70%	8,504,312
Sep 3, 2026	20.20	20.40	19.92	20.25	20.25	0.95%	6,552,963
Sep 2, 2026	20.64	20.79	20.02	20.06	20.06	-2.19%	7,397,940
Sep 1, 2026	21.16	21.16	20.02	20.51	20.51	-1.72%	9,409,239
Aug 31, 2026	20.70	20.98	20.30	20.87	20.87	-1.23%	10,537,455
Aug 28, 2026	21.76	22.19	21.09	21.13	21.13	-4.43%	11,376,638
Aug 27, 2026	21.89	22.50	21.45	22.11	22.11	-2.98%	16,613,834
Aug 26, 2026	22.80	24.89	22.04	22.79	22.79	1.47%	21,019,076
Aug 25, 2026	22.12	22.97	22.00	22.46	22.46	-0.22%	15,661,111
Aug 24, 2026	23.00	24.70	22.21	22.51	22.51	-7.14%	22,734,052
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%	12,754,272
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