Nanjing Vazyme Biotech Co., Ltd. Class A 688105
SSE · China · Health Technology
CNY 27.24+1.75 (+6.87%)
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 27.24 | +6.87% | CNY 25.43 | CNY 29.16 | CNY 25.08 | 24.57M |
| 2026-09-29 | CNY 25.49 | -1.20% | CNY 25.46 | CNY 26.71 | CNY 25.01 | 11.90M |
| 2026-09-28 | CNY 25.80 | -2.90% | CNY 26.99 | CNY 27.09 | CNY 25.54 | 14.05M |
| 2026-09-24 | CNY 26.57 | -3.70% | CNY 27.35 | CNY 27.68 | CNY 26.44 | 16.90M |
| 2026-09-23 | CNY 27.59 | +4.31% | CNY 26.93 | CNY 28.30 | CNY 26.67 | 30.74M |
| 2026-09-22 | CNY 26.45 | +15.50% | CNY 22.60 | CNY 27.48 | CNY 22.36 | 38.01M |
| 2026-09-21 | CNY 22.90 | +5.09% | CNY 22.20 | CNY 23.09 | CNY 22.00 | 14.33M |
| 2026-09-18 | CNY 21.79 | +3.07% | CNY 21.79 | CNY 22.98 | CNY 21.44 | 15.58M |
| 2026-09-17 | CNY 21.14 | +4.76% | CNY 20.15 | CNY 21.66 | CNY 20.01 | 13.82M |
| 2026-09-16 | CNY 20.18 | +0.10% | CNY 20.16 | CNY 20.38 | CNY 19.94 | 6.85M |
| 2026-09-15 | CNY 20.16 | -2.28% | CNY 20.68 | CNY 20.79 | CNY 20.10 | 5.55M |
| 2026-09-14 | CNY 20.63 | +5.79% | CNY 19.15 | CNY 20.93 | CNY 19.15 | 10.77M |
| 2026-09-11 | CNY 19.50 | -0.61% | CNY 19.45 | CNY 19.54 | CNY 18.70 | 7.54M |
| 2026-09-10 | CNY 19.62 | -3.87% | CNY 20.31 | CNY 20.42 | CNY 19.20 | 7.73M |
| 2026-09-09 | CNY 20.41 | -0.97% | CNY 20.49 | CNY 20.87 | CNY 20.29 | 7.85M |
| 2026-09-08 | CNY 20.61 | +5.05% | CNY 19.79 | CNY 20.76 | CNY 19.46 | 13.22M |
| 2026-09-07 | CNY 19.62 | +0.62% | CNY 19.50 | CNY 19.85 | CNY 19.46 | 4.50M |
| 2026-09-04 | CNY 19.50 | -3.70% | CNY 20.23 | CNY 20.34 | CNY 19.31 | 8.50M |
| 2026-09-03 | CNY 20.25 | +0.95% | CNY 20.20 | CNY 20.40 | CNY 19.92 | 6.55M |
| 2026-09-02 | CNY 20.06 | -2.19% | CNY 20.64 | CNY 20.79 | CNY 20.02 | 7.40M |
| 2026-09-01 | CNY 20.51 | -1.72% | CNY 21.16 | CNY 21.16 | CNY 20.02 | 9.41M |
| 2026-08-31 | CNY 20.87 | -1.23% | CNY 20.70 | CNY 20.98 | CNY 20.30 | 10.54M |
| 2026-08-28 | CNY 21.13 | -4.43% | CNY 21.76 | CNY 22.19 | CNY 21.09 | 11.38M |
| 2026-08-27 | CNY 22.11 | -2.98% | CNY 21.89 | CNY 22.50 | CNY 21.45 | 16.61M |
| 2026-08-26 | CNY 22.79 | +1.47% | CNY 22.80 | CNY 24.89 | CNY 22.04 | 21.02M |
| 2026-08-25 | CNY 22.46 | -0.22% | CNY 22.12 | CNY 22.97 | CNY 22.00 | 15.66M |
| 2026-08-24 | CNY 22.51 | -7.14% | CNY 23.00 | CNY 24.70 | CNY 22.21 | 22.73M |
| 2026-08-21 | CNY 24.24 | -5.02% | CNY 24.90 | CNY 27.60 | CNY 24.24 | 38.67M |
| 2026-08-20 | CNY 25.52 | +19.98% | CNY 25.00 | CNY 25.52 | CNY 24.90 | 12.75M |
| 2026-08-19 | CNY 21.27 | -8.12% | CNY 22.83 | CNY 22.99 | CNY 21.13 | 17.17M |
| 2026-08-18 | CNY 23.15 | -1.66% | CNY 23.35 | CNY 23.80 | CNY 22.76 | 13.39M |
| 2026-08-17 | CNY 23.54 | -5.73% | CNY 24.30 | CNY 24.57 | CNY 23.41 | 18.51M |
| 2026-08-14 | CNY 24.97 | +2.25% | CNY 23.98 | CNY 25.49 | CNY 23.56 | 19.77M |
| 2026-08-13 | CNY 24.42 | +3.47% | CNY 23.15 | CNY 26.10 | CNY 22.53 | 25.60M |
| 2026-08-12 | CNY 23.60 | +4.15% | CNY 22.31 | CNY 24.31 | CNY 22.23 | 19.58M |
| 2026-08-11 | CNY 22.66 | -1.82% | CNY 22.50 | CNY 24.87 | CNY 22.50 | 24.56M |
| 2026-08-10 | CNY 23.08 | -0.60% | CNY 23.70 | CNY 24.88 | CNY 22.27 | 28.78M |
| 2026-08-07 | CNY 23.22 | +18.59% | CNY 19.69 | CNY 23.39 | CNY 19.40 | 26.00M |
| 2026-08-06 | CNY 19.58 | -1.01% | CNY 20.20 | CNY 20.78 | CNY 19.34 | 12.42M |
| 2026-08-05 | CNY 19.78 | +7.15% | CNY 18.31 | CNY 20.61 | CNY 18.30 | 14.41M |
| 2026-08-04 | CNY 18.46 | +7.14% | CNY 17.41 | CNY 18.63 | CNY 17.41 | 11.70M |
| 2026-08-03 | CNY 17.23 | -1.09% | CNY 17.61 | CNY 18.29 | CNY 17.02 | 7.05M |
| 2026-07-31 | CNY 17.42 | +2.05% | CNY 17.10 | CNY 17.58 | CNY 17.00 | 4.75M |
| 2026-07-30 | CNY 17.07 | -5.95% | CNY 18.35 | CNY 18.35 | CNY 17.01 | 7.59M |
| 2026-07-29 | CNY 18.15 | +1.11% | CNY 18.28 | CNY 18.48 | CNY 17.60 | 7.62M |
| 2026-07-28 | CNY 17.95 | -5.03% | CNY 18.79 | CNY 19.26 | CNY 17.80 | 9.06M |
| 2026-07-27 | CNY 18.90 | +11.97% | CNY 16.71 | CNY 18.97 | CNY 16.61 | 13.35M |
| 2026-07-24 | CNY 16.88 | -0.35% | CNY 16.84 | CNY 17.26 | CNY 16.34 | 6.24M |
| 2026-07-23 | CNY 16.94 | +0.36% | CNY 16.78 | CNY 17.43 | CNY 16.72 | 6.51M |
| 2026-07-22 | CNY 16.88 | -2.20% | CNY 17.01 | CNY 17.88 | CNY 16.69 | 9.11M |
| 2026-07-21 | CNY 17.26 | +2.49% | CNY 16.80 | CNY 17.27 | CNY 15.96 | 9.62M |
| 2026-07-20 | CNY 16.84 | -0.24% | CNY 17.22 | CNY 17.38 | CNY 16.66 | 7.61M |
| 2026-07-17 | CNY 16.88 | -7.15% | CNY 18.00 | CNY 18.27 | CNY 16.69 | 11.59M |
| 2026-07-16 | CNY 18.18 | -2.68% | CNY 18.52 | CNY 19.17 | CNY 18.01 | 9.23M |
| 2026-07-15 | CNY 18.68 | +1.03% | CNY 18.16 | CNY 19.95 | CNY 18.00 | 14.82M |
| 2026-07-14 | CNY 18.49 | +3.59% | CNY 17.60 | CNY 18.86 | CNY 17.42 | 10.01M |
| 2026-07-13 | CNY 17.85 | -1.16% | CNY 18.05 | CNY 18.87 | CNY 17.78 | 8.45M |
| 2026-07-10 | CNY 18.06 | +4.70% | CNY 17.24 | CNY 18.68 | CNY 16.94 | 9.63M |
| 2026-07-09 | CNY 17.25 | +1.00% | CNY 16.81 | CNY 17.40 | CNY 16.50 | 6.25M |
| 2026-07-08 | CNY 17.08 | +0.06% | CNY 17.10 | CNY 17.53 | CNY 16.71 | 5.90M |
| 2026-07-07 | CNY 17.07 | -6.05% | CNY 17.76 | CNY 17.89 | CNY 16.93 | 9.49M |
| 2026-07-06 | CNY 18.17 | -2.10% | CNY 18.38 | CNY 19.46 | CNY 17.73 | 14.21M |
| 2026-07-03 | CNY 18.56 | +2.83% | CNY 18.06 | CNY 19.19 | CNY 17.54 | 13.42M |
| 2026-07-02 | CNY 18.05 | -2.96% | CNY 18.15 | CNY 19.13 | CNY 17.92 | 12.10M |
| 2026-07-01 | CNY 18.60 | +7.20% | CNY 17.20 | CNY 18.87 | CNY 16.57 | 16.86M |
| 2026-06-30 | CNY 17.35 | -2.25% | CNY 17.41 | CNY 17.73 | CNY 16.70 | 14.25M |
| 2026-06-29 | CNY 17.75 | +15.26% | CNY 15.48 | CNY 18.18 | CNY 15.05 | 18.92M |
| 2026-06-26 | CNY 15.40 | -3.14% | CNY 15.89 | CNY 16.06 | CNY 14.95 | 9.28M |
| 2026-06-25 | CNY 15.90 | -5.69% | CNY 16.51 | CNY 16.84 | CNY 15.62 | 12.79M |
| 2026-06-24 | CNY 16.86 | -1.29% | CNY 17.30 | CNY 17.80 | CNY 16.61 | 13.06M |
| 2026-06-23 | CNY 17.08 | +11.13% | CNY 15.37 | CNY 18.44 | CNY 15.24 | 19.51M |
| 2026-06-22 | CNY 15.37 | -2.23% | CNY 15.57 | CNY 15.57 | CNY 14.66 | 6.97M |
| 2026-06-18 | CNY 15.72 | +13.17% | CNY 13.86 | CNY 15.74 | CNY 13.81 | 10.82M |
| 2026-06-17 | CNY 13.89 | -1.07% | CNY 14.07 | CNY 14.20 | CNY 13.83 | 2.15M |
| 2026-06-16 | CNY 14.04 | +1.23% | CNY 14.00 | CNY 14.12 | CNY 13.56 | 2.00M |
| 2026-06-15 | CNY 13.87 | -1.07% | CNY 14.16 | CNY 14.31 | CNY 13.80 | 2.94M |
| 2026-06-12 | CNY 14.02 | -0.14% | CNY 14.04 | CNY 14.44 | CNY 13.85 | 4.06M |
| 2026-06-11 | CNY 14.04 | +3.16% | CNY 13.53 | CNY 14.07 | CNY 13.35 | 3.38M |
| 2026-06-10 | CNY 13.61 | +0.22% | CNY 13.45 | CNY 13.70 | CNY 13.09 | 3.26M |
| 2026-06-09 | CNY 13.58 | +3.35% | CNY 13.35 | CNY 14.04 | CNY 13.28 | 4.34M |
| 2026-06-08 | CNY 13.14 | -1.94% | CNY 13.15 | CNY 13.38 | CNY 12.89 | 2.86M |
| 2026-06-05 | CNY 13.40 | +0.75% | CNY 13.46 | CNY 13.59 | CNY 13.22 | 2.52M |
| 2026-06-04 | CNY 13.30 | -3.62% | CNY 13.80 | CNY 13.94 | CNY 13.20 | 2.94M |
| 2026-06-03 | CNY 13.80 | -4.47% | CNY 14.14 | CNY 14.25 | CNY 13.70 | 2.51M |
| 2026-06-02 | CNY 14.45 | -2.54% | CNY 14.82 | CNY 14.82 | CNY 14.34 | 2.85M |
| 2026-06-01 | CNY 14.82 | +0.73% | CNY 14.67 | CNY 15.00 | CNY 14.55 | 2.72M |
| 2026-05-29 | CNY 14.72 | -3.24% | CNY 15.31 | CNY 15.31 | CNY 14.58 | 3.68M |
| 2026-05-28 | CNY 15.21 | -1.64% | CNY 15.36 | CNY 15.48 | CNY 14.89 | 2.70M |
| 2026-05-27 | CNY 15.46 | -1.42% | CNY 15.65 | CNY 15.98 | CNY 15.18 | 4.12M |
| 2026-05-26 | CNY 15.68 | -1.59% | CNY 15.98 | CNY 16.00 | CNY 15.42 | 3.33M |