Nanjing Vazyme Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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