Skip to main content
logo
Nanjing Vazyme Biotech Co., Ltd (SHA:688105)
China flag China · Delayed Price · Currency is CNY
20.05
-1.04 (-4.93%)
Oct 23, 2026, 11:29 AM CST

Nanjing Vazyme Biotech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202620.5021.0819.6420.0520.05-4.93%7,155,842
Oct 22, 202622.1922.6420.9621.0921.09-5.47%8,091,360
Oct 21, 202623.3623.6822.1622.3122.31-3.13%10,064,681
Oct 20, 202621.4223.3920.8323.0323.037.82%14,779,089
Oct 19, 202621.5522.1420.2421.3621.360.56%12,469,672
Oct 16, 202622.7323.9520.9021.2421.24-5.05%14,739,444
Oct 15, 202623.0023.9822.1722.3722.37-5.05%10,685,819
Oct 14, 202624.4324.6123.5623.5623.56-3.95%8,008,714
Oct 13, 202624.4725.2423.3124.5324.53-3.04%13,237,791
Oct 12, 202626.9727.2725.0325.3025.30-4.89%13,838,253
Oct 9, 202625.8426.8124.5026.6026.601.53%18,536,245
Oct 8, 202627.6328.1825.6326.2026.20-3.82%18,307,907
Sep 30, 202625.4329.1625.0827.2427.246.87%24,566,593
Sep 29, 202625.4626.7125.0125.4925.49-1.20%11,904,251
Sep 28, 202626.9927.0925.5425.8025.80-2.90%14,048,015
Sep 24, 202627.3527.6826.4426.5726.57-3.70%16,902,918
Sep 23, 202626.9328.3026.6727.5927.594.31%30,739,374
Sep 22, 202622.6027.4822.3626.4526.4515.50%38,005,424
Sep 21, 202622.2023.0922.0022.9022.905.09%14,332,613
Sep 18, 202621.7922.9821.4421.7921.793.07%15,583,299
Sep 17, 202620.1521.6620.0121.1421.144.76%13,816,916
Sep 16, 202620.1620.3819.9420.1820.180.10%6,845,249
Sep 15, 202620.6820.7920.1020.1620.16-2.28%5,545,645
Sep 14, 202619.1520.9319.1520.6320.635.79%10,768,820
Sep 11, 202619.4519.5418.7019.5019.50-0.61%7,538,494
Sep 10, 202620.3120.4219.2019.6219.62-3.87%7,727,640
Sep 9, 202620.4920.8720.2920.4120.41-0.97%7,854,258
Sep 8, 202619.7920.7619.4620.6120.615.05%13,216,120
Sep 7, 202619.5019.8519.4619.6219.620.62%4,499,428
Sep 4, 202620.2320.3419.3119.5019.50-3.70%8,504,312
Sep 3, 202620.2020.4019.9220.2520.250.95%6,552,963
Sep 2, 202620.6420.7920.0220.0620.06-2.19%7,397,940
Sep 1, 202621.1621.1620.0220.5120.51-1.72%9,409,239
Aug 31, 202620.7020.9820.3020.8720.87-1.23%10,537,455
Aug 28, 202621.7622.1921.0921.1321.13-4.43%11,376,638
Aug 27, 202621.8922.5021.4522.1122.11-2.98%16,613,834
Aug 26, 202622.8024.8922.0422.7922.791.47%21,019,076
Aug 25, 202622.1222.9722.0022.4622.46-0.22%15,661,111
Aug 24, 202623.0024.7022.2122.5122.51-7.14%22,734,052
Aug 21, 202624.9027.6024.2424.2424.24-5.02%38,666,488
Aug 20, 202625.0025.5224.9025.5225.5219.98%12,754,272
Aug 19, 202622.8322.9921.1321.2721.27-8.12%17,168,980
Aug 18, 202623.3523.8022.7623.1523.15-1.66%13,392,297
Aug 17, 202624.3024.5723.4123.5423.54-5.73%18,510,491
Aug 14, 202623.9825.4923.5624.9724.972.25%19,769,728
Aug 13, 202623.1526.1022.5324.4224.423.47%25,595,653
Aug 12, 202622.3124.3122.2323.6023.604.15%19,582,866
Aug 11, 202622.5024.8722.5022.6622.66-1.82%24,557,939
Aug 10, 202623.7024.8822.2723.0823.08-0.60%28,776,641
Aug 7, 202619.6923.3919.4023.2223.2218.59%25,997,842