Vcanbio Cell & Gene Engineering Corp., Ltd. Class A 600645
SSE · China · Commercial Services
CNY 19.41+0.67 (+3.58%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 19.41 | +3.58% | CNY 18.95 | CNY 19.78 | CNY 18.84 | 11.86M |
| 2026-09-29 | CNY 18.74 | -0.16% | CNY 18.77 | CNY 19.22 | CNY 18.62 | 5.40M |
| 2026-09-28 | CNY 18.77 | -0.74% | CNY 19.00 | CNY 19.14 | CNY 18.63 | 7.01M |
| 2026-09-24 | CNY 18.91 | -1.77% | CNY 19.19 | CNY 19.90 | CNY 18.91 | 10.52M |
| 2026-09-23 | CNY 19.25 | -0.21% | CNY 19.20 | CNY 19.49 | CNY 19.16 | 7.24M |
| 2026-09-22 | CNY 19.29 | +1.26% | CNY 19.08 | CNY 19.50 | CNY 18.80 | 12.78M |
| 2026-09-21 | CNY 19.05 | +4.73% | CNY 18.29 | CNY 19.10 | CNY 18.23 | 11.38M |
| 2026-09-18 | CNY 18.19 | +0.78% | CNY 18.06 | CNY 18.54 | CNY 18.06 | 6.84M |
| 2026-09-17 | CNY 18.05 | +1.01% | CNY 17.87 | CNY 18.22 | CNY 17.81 | 5.32M |
| 2026-09-16 | CNY 17.87 | +0.22% | CNY 17.73 | CNY 17.93 | CNY 17.65 | 4.55M |
| 2026-09-15 | CNY 17.83 | -1.27% | CNY 18.10 | CNY 18.11 | CNY 17.80 | 3.17M |
| 2026-09-14 | CNY 18.06 | +1.57% | CNY 17.72 | CNY 18.09 | CNY 17.63 | 4.01M |
| 2026-09-11 | CNY 17.78 | -1.33% | CNY 17.96 | CNY 17.96 | CNY 17.42 | 7.12M |
| 2026-09-10 | CNY 18.02 | -2.01% | CNY 18.44 | CNY 18.44 | CNY 17.88 | 6.89M |
| 2026-09-09 | CNY 18.39 | -1.87% | CNY 18.60 | CNY 18.64 | CNY 18.37 | 6.08M |
| 2026-09-08 | CNY 18.74 | +0.64% | CNY 18.62 | CNY 18.85 | CNY 18.43 | 6.60M |
| 2026-09-07 | CNY 18.62 | 0.00% | CNY 18.60 | CNY 18.77 | CNY 18.51 | 4.80M |
| 2026-09-04 | CNY 18.62 | -0.48% | CNY 18.89 | CNY 18.99 | CNY 18.43 | 7.51M |
| 2026-09-03 | CNY 18.71 | -0.69% | CNY 18.82 | CNY 18.97 | CNY 18.59 | 7.11M |
| 2026-09-02 | CNY 18.84 | -2.18% | CNY 19.21 | CNY 19.21 | CNY 18.83 | 7.89M |
| 2026-09-01 | CNY 19.26 | -0.16% | CNY 19.27 | CNY 19.42 | CNY 19.13 | 6.37M |
| 2026-08-31 | CNY 19.29 | -1.83% | CNY 19.46 | CNY 19.46 | CNY 19.02 | 7.79M |
| 2026-08-28 | CNY 19.65 | -0.46% | CNY 19.93 | CNY 20.49 | CNY 19.60 | 10.48M |
| 2026-08-27 | CNY 19.74 | -0.10% | CNY 19.73 | CNY 20.14 | CNY 19.44 | 11.31M |
| 2026-08-26 | CNY 19.76 | +0.41% | CNY 19.66 | CNY 20.20 | CNY 19.60 | 10.47M |
| 2026-08-25 | CNY 19.68 | +2.34% | CNY 19.13 | CNY 19.69 | CNY 18.92 | 9.68M |
| 2026-08-24 | CNY 19.23 | -3.99% | CNY 20.08 | CNY 20.15 | CNY 19.13 | 12.57M |
| 2026-08-21 | CNY 20.03 | -4.98% | CNY 20.50 | CNY 20.50 | CNY 19.71 | 19.62M |
| 2026-08-20 | CNY 21.08 | +3.23% | CNY 21.26 | CNY 22.09 | CNY 20.52 | 25.34M |
| 2026-08-19 | CNY 20.42 | -9.04% | CNY 22.11 | CNY 22.19 | CNY 20.30 | 28.73M |
| 2026-08-18 | CNY 22.45 | +5.00% | CNY 21.30 | CNY 23.05 | CNY 20.92 | 42.59M |
| 2026-08-17 | CNY 21.38 | -4.25% | CNY 22.33 | CNY 22.40 | CNY 21.03 | 38.50M |
| 2026-08-14 | CNY 22.33 | +10.00% | CNY 22.19 | CNY 22.33 | CNY 21.48 | 45.21M |
| 2026-08-13 | CNY 20.30 | +2.11% | CNY 19.98 | CNY 20.72 | CNY 19.77 | 16.76M |
| 2026-08-12 | CNY 19.88 | -0.05% | CNY 19.91 | CNY 20.23 | CNY 19.78 | 9.08M |
| 2026-08-11 | CNY 19.89 | -0.30% | CNY 19.80 | CNY 20.38 | CNY 19.70 | 9.81M |
| 2026-08-10 | CNY 19.95 | +0.76% | CNY 20.11 | CNY 20.43 | CNY 19.83 | 16.28M |
| 2026-08-07 | CNY 19.80 | +4.93% | CNY 18.87 | CNY 19.82 | CNY 18.63 | 17.28M |
| 2026-08-06 | CNY 18.87 | -0.42% | CNY 18.98 | CNY 19.47 | CNY 18.81 | 11.70M |
| 2026-08-05 | CNY 18.95 | -0.42% | CNY 19.00 | CNY 19.13 | CNY 18.83 | 6.99M |
| 2026-08-04 | CNY 19.03 | +0.53% | CNY 18.98 | CNY 19.36 | CNY 18.97 | 7.74M |
| 2026-08-03 | CNY 18.93 | +0.85% | CNY 18.75 | CNY 18.95 | CNY 18.68 | 5.09M |
| 2026-07-31 | CNY 18.77 | +1.02% | CNY 18.45 | CNY 18.94 | CNY 18.42 | 7.47M |
| 2026-07-30 | CNY 18.58 | -0.54% | CNY 18.60 | CNY 19.13 | CNY 18.39 | 7.99M |
| 2026-07-29 | CNY 18.68 | +1.52% | CNY 18.49 | CNY 18.84 | CNY 18.25 | 7.86M |
| 2026-07-28 | CNY 18.40 | -0.33% | CNY 18.41 | CNY 18.64 | CNY 18.23 | 5.54M |
| 2026-07-27 | CNY 18.46 | +3.71% | CNY 17.67 | CNY 18.56 | CNY 17.45 | 9.91M |
| 2026-07-24 | CNY 17.80 | -4.46% | CNY 18.43 | CNY 18.67 | CNY 17.75 | 8.40M |
| 2026-07-23 | CNY 18.63 | +0.81% | CNY 18.33 | CNY 18.86 | CNY 18.10 | 9.81M |
| 2026-07-22 | CNY 18.48 | +1.43% | CNY 18.15 | CNY 19.09 | CNY 18.06 | 11.47M |
| 2026-07-21 | CNY 18.22 | -0.82% | CNY 18.21 | CNY 18.36 | CNY 17.84 | 10.07M |
| 2026-07-20 | CNY 18.37 | +2.91% | CNY 17.85 | CNY 18.38 | CNY 17.60 | 11.60M |
| 2026-07-17 | CNY 17.85 | -6.54% | CNY 18.97 | CNY 19.04 | CNY 17.80 | 14.41M |
| 2026-07-16 | CNY 19.10 | +0.84% | CNY 18.89 | CNY 19.37 | CNY 18.46 | 15.43M |
| 2026-07-15 | CNY 18.94 | +3.16% | CNY 18.28 | CNY 19.20 | CNY 18.15 | 15.79M |
| 2026-07-14 | CNY 18.36 | +2.11% | CNY 18.00 | CNY 18.48 | CNY 17.55 | 10.62M |
| 2026-07-13 | CNY 17.98 | -2.12% | CNY 18.30 | CNY 18.62 | CNY 17.86 | 11.42M |
| 2026-07-10 | CNY 18.37 | +4.08% | CNY 17.50 | CNY 18.86 | CNY 17.27 | 15.51M |
| 2026-07-09 | CNY 17.65 | -1.40% | CNY 17.70 | CNY 18.39 | CNY 17.20 | 12.19M |
| 2026-07-08 | CNY 17.90 | -1.70% | CNY 18.23 | CNY 18.66 | CNY 17.90 | 12.68M |
| 2026-07-07 | CNY 18.21 | -6.33% | CNY 19.44 | CNY 19.44 | CNY 18.18 | 19.09M |
| 2026-07-06 | CNY 19.44 | +4.80% | CNY 19.20 | CNY 20.41 | CNY 19.20 | 28.31M |
| 2026-07-03 | CNY 18.55 | +3.11% | CNY 18.19 | CNY 18.76 | CNY 18.06 | 13.63M |
| 2026-07-02 | CNY 17.99 | +0.17% | CNY 18.15 | CNY 18.66 | CNY 17.90 | 12.62M |
| 2026-07-01 | CNY 17.96 | +4.97% | CNY 17.04 | CNY 18.08 | CNY 16.81 | 12.41M |
| 2026-06-30 | CNY 17.11 | -2.51% | CNY 17.55 | CNY 17.61 | CNY 17.07 | 9.23M |
| 2026-06-29 | CNY 17.55 | +4.84% | CNY 16.60 | CNY 17.83 | CNY 16.24 | 16.23M |
| 2026-06-26 | CNY 16.74 | -4.51% | CNY 17.45 | CNY 17.68 | CNY 16.70 | 11.12M |
| 2026-06-25 | CNY 17.53 | -1.52% | CNY 17.66 | CNY 17.75 | CNY 17.17 | 10.08M |
| 2026-06-24 | CNY 17.80 | -3.16% | CNY 18.56 | CNY 18.59 | CNY 17.80 | 10.25M |
| 2026-06-23 | CNY 18.38 | +2.17% | CNY 17.88 | CNY 18.88 | CNY 17.80 | 12.49M |
| 2026-06-22 | CNY 17.99 | -1.96% | CNY 18.20 | CNY 18.25 | CNY 17.26 | 13.19M |
| 2026-06-18 | CNY 18.35 | +0.82% | CNY 18.15 | CNY 18.76 | CNY 18.01 | 7.96M |
| 2026-06-17 | CNY 18.20 | -1.89% | CNY 18.59 | CNY 18.59 | CNY 18.09 | 6.82M |
| 2026-06-16 | CNY 18.55 | +0.38% | CNY 18.55 | CNY 18.78 | CNY 18.15 | 7.92M |
| 2026-06-15 | CNY 18.48 | -1.28% | CNY 18.61 | CNY 18.88 | CNY 18.35 | 8.31M |
| 2026-06-12 | CNY 18.72 | +2.91% | CNY 18.33 | CNY 18.80 | CNY 18.06 | 9.22M |
| 2026-06-11 | CNY 18.19 | -1.78% | CNY 18.48 | CNY 18.56 | CNY 17.98 | 7.44M |
| 2026-06-10 | CNY 18.52 | -1.80% | CNY 18.86 | CNY 18.86 | CNY 18.15 | 8.06M |
| 2026-06-09 | CNY 18.86 | +0.32% | CNY 18.90 | CNY 19.16 | CNY 18.52 | 8.45M |
| 2026-06-08 | CNY 18.80 | -5.19% | CNY 19.55 | CNY 19.87 | CNY 18.49 | 13.71M |
| 2026-06-05 | CNY 19.83 | +1.95% | CNY 19.88 | CNY 20.72 | CNY 19.72 | 16.86M |
| 2026-06-04 | CNY 19.45 | -1.12% | CNY 19.68 | CNY 20.19 | CNY 19.33 | 10.66M |
| 2026-06-03 | CNY 19.67 | +0.72% | CNY 19.50 | CNY 19.84 | CNY 19.27 | 7.98M |
| 2026-06-02 | CNY 19.53 | -2.98% | CNY 20.19 | CNY 20.20 | CNY 19.32 | 9.67M |
| 2026-06-01 | CNY 20.13 | +1.16% | CNY 19.91 | CNY 20.24 | CNY 19.71 | 8.49M |
| 2026-05-29 | CNY 19.90 | +0.15% | CNY 20.06 | CNY 20.58 | CNY 19.80 | 13.13M |
| 2026-05-28 | CNY 19.87 | -1.54% | CNY 20.27 | CNY 20.50 | CNY 19.45 | 10.79M |
| 2026-05-27 | CNY 20.18 | -2.42% | CNY 20.65 | CNY 20.82 | CNY 20.12 | 7.96M |
| 2026-05-26 | CNY 20.68 | -1.05% | CNY 20.80 | CNY 20.94 | CNY 20.38 | 6.95M |