Nanjing Vazyme Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	13.53	14.07	13.35	14.04	14.04	3.16%	3,375,784
Jun 10, 2026	13.45	13.70	13.09	13.61	13.61	0.22%	3,263,096
Jun 9, 2026	13.35	14.04	13.28	13.58	13.58	3.35%	4,338,319
Jun 8, 2026	13.15	13.38	12.89	13.14	13.14	-1.94%	2,856,636
Jun 5, 2026	13.46	13.59	13.22	13.40	13.40	0.75%	2,524,508
Jun 4, 2026	13.80	13.94	13.20	13.30	13.30	-3.62%	2,936,753
Jun 3, 2026	14.14	14.25	13.70	13.80	13.80	-1.86%	2,508,847
Jun 2, 2026	14.82	14.82	14.34	14.45	14.06	-2.54%	2,852,264
Jun 1, 2026	14.67	15.00	14.55	14.82	14.43	0.73%	2,716,607
May 29, 2026	15.31	15.31	14.59	14.72	14.32	-3.24%	3,675,871
May 28, 2026	15.36	15.48	14.89	15.21	14.80	-1.64%	2,699,790
May 27, 2026	15.65	15.98	15.18	15.46	15.05	-1.42%	4,117,658
May 26, 2026	15.99	16.00	15.42	15.69	15.27	-1.59%	3,331,563
May 25, 2026	15.50	16.08	15.42	15.94	15.51	2.93%	3,823,646
May 22, 2026	15.65	15.67	15.35	15.49	15.07	0.55%	2,493,002
May 21, 2026	15.99	16.32	15.39	15.40	14.99	-3.80%	4,972,821
May 20, 2026	15.84	16.35	15.83	16.01	15.58	0.10%	3,639,501
May 19, 2026	16.29	16.38	15.84	15.99	15.57	-0.34%	3,823,598
May 18, 2026	14.85	16.33	14.70	16.05	15.62	7.08%	10,734,857
May 15, 2026	15.14	15.38	14.85	14.99	14.59	-1.17%	2,852,442
May 14, 2026	15.69	15.77	15.16	15.16	14.76	-2.91%	3,120,279
May 13, 2026	15.57	15.72	15.45	15.62	15.20	0.30%	2,418,047
May 12, 2026	16.15	16.15	15.50	15.57	15.15	-3.57%	3,805,621
May 11, 2026	15.56	16.19	15.56	16.15	15.72	3.04%	5,361,783
May 8, 2026	15.46	16.03	15.42	15.67	15.25	0.94%	3,515,456
May 7, 2026	15.56	15.66	15.43	15.52	15.11	-0.10%	2,196,930
May 6, 2026	15.31	15.97	15.24	15.54	15.12	1.25%	4,052,273
Apr 30, 2026	15.19	15.58	15.18	15.35	14.94	0.25%	2,581,252
Apr 29, 2026	14.91	15.41	14.91	15.31	14.90	0.96%	2,381,262
Apr 28, 2026	15.09	15.42	15.06	15.16	14.76	1.28%	2,834,249
Apr 27, 2026	14.68	15.12	14.58	14.97	14.57	1.35%	2,726,540
Apr 24, 2026	14.95	15.14	14.55	14.77	14.38	-2.69%	3,718,513
Apr 23, 2026	14.62	15.46	14.60	15.18	14.77	5.51%	5,935,070
Apr 22, 2026	14.32	14.42	14.18	14.39	14.00	0.05%	1,925,921
Apr 21, 2026	14.49	14.65	14.31	14.38	13.99	-0.74%	2,008,111
Apr 20, 2026	14.39	14.57	14.35	14.49	14.10	-0.16%	1,275,138
Apr 17, 2026	14.83	14.87	14.40	14.51	14.12	-2.53%	2,552,348
Apr 16, 2026	15.05	15.05	14.79	14.89	14.49	-1.12%	1,684,577
Apr 15, 2026	15.09	15.26	14.89	15.05	14.65	0.05%	1,765,800
Apr 14, 2026	15.02	15.17	14.75	15.05	14.65	-0.25%	1,898,174
Apr 13, 2026	15.40	15.40	15.00	15.09	14.68	-2.05%	1,533,015
Apr 10, 2026	15.27	15.61	15.18	15.40	14.99	1.16%	1,444,857
Apr 9, 2026	15.31	15.50	15.06	15.22	14.82	-0.75%	1,693,357
Apr 8, 2026	15.29	15.49	15.15	15.34	14.93	2.31%	1,844,607
Apr 7, 2026	14.85	15.14	14.60	14.99	14.59	0.72%	1,416,506