Skip to main content
Vcanbio Cell & Gene Engineering Corp., Ltd (SHA:600645)
China flag China · Delayed Price · Currency is CNY
30.79
-0.11 (-0.36%)
At close: Mar 9, 2026

SHA:600645 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202630.7531.2530.3930.85--0.16%34,156,732
Mar 6, 202627.9830.9027.8130.9030.9010.00%43,287,120
Mar 5, 202628.3628.4727.7228.0928.091.04%10,705,360
Mar 4, 202626.9828.4926.8327.8027.803.93%17,603,286
Mar 3, 202627.4527.8726.7026.7526.75-3.01%11,233,437
Mar 2, 202627.1127.9827.1027.5827.580.58%14,323,245
Feb 27, 202626.9027.4426.7127.4227.420.29%8,548,515
Feb 26, 202626.5627.9826.2527.3427.342.94%18,234,180
Feb 25, 202626.0926.8625.8526.5626.561.80%8,974,049
Feb 24, 202625.1126.4925.1126.0926.094.36%10,638,200
Feb 13, 202625.5025.5925.0025.0025.00-1.77%4,860,787
Feb 12, 202625.7325.7925.4025.4525.45-1.20%4,293,200
Feb 11, 202625.8125.9325.7225.7625.76-0.31%3,318,500
Feb 10, 202625.6025.9525.4025.8425.840.90%4,818,776
Feb 9, 202625.5525.7725.4825.6125.610.83%4,347,084
Feb 6, 202625.3625.7725.3125.4025.40-0.20%5,761,637
Feb 5, 202625.3325.5525.1925.4525.450.43%5,691,496
Feb 4, 202625.0125.4324.9125.3425.340.68%6,114,901
Feb 3, 202625.1925.2824.8525.1725.171.17%5,247,633
Feb 2, 202625.6025.9024.8524.8824.88-3.57%7,400,433
Jan 30, 202626.2326.5025.6625.8025.80-1.30%6,913,300
Jan 29, 202626.0326.4725.7026.1426.140.04%6,910,712
Jan 28, 202626.6326.8026.1126.1326.13-2.32%8,973,119
Jan 27, 202627.2027.2026.1426.7526.75-1.87%10,630,100
Jan 26, 202627.3027.5426.6727.2627.26-0.11%13,323,810
Jan 23, 202627.1927.5327.1027.2927.290.37%8,638,895
Jan 22, 202627.0127.8426.9027.1927.191.08%10,174,910
Jan 21, 202626.6127.1926.4226.9026.900.49%8,935,929
Jan 20, 202627.2727.6426.6726.7726.77-0.96%8,816,924
Jan 19, 202626.6127.3526.5027.0327.031.35%8,811,271
Jan 16, 202627.2927.3526.5726.6726.67-2.20%9,024,057
Jan 15, 202627.3427.4526.9627.2727.27-0.91%10,522,240
Jan 14, 202627.7228.5627.0927.5227.52-1.01%22,542,170
Jan 13, 202627.5828.5527.4127.8027.800.72%22,242,430
Jan 12, 202627.1327.8526.8327.6027.601.73%15,852,420
Jan 9, 202626.7627.1826.7027.1327.131.27%9,840,354
Jan 8, 202626.6727.1226.6126.7926.790.19%8,536,700
Jan 7, 202626.6027.5426.6026.7426.740.64%10,266,955
Jan 6, 202626.5527.2326.4426.5726.57-0.64%12,087,210
Jan 5, 202624.9926.9824.9226.7426.746.11%18,838,800
Dec 31, 202525.4425.6725.1325.2025.20-1.18%6,801,600
Dec 30, 202525.2126.1025.2125.5025.501.15%8,475,349
Dec 29, 202525.3925.5625.1625.2125.21-1.14%5,834,033
Dec 26, 202525.6025.8625.4925.5025.50-0.86%6,358,637
Dec 25, 202525.5025.8225.3125.7225.721.02%6,333,615
Dec 24, 202525.4025.4925.1825.4625.460.47%5,230,699
Dec 23, 202525.7025.7025.0625.3425.34-1.63%9,364,488
Dec 22, 202525.9026.0625.5725.7625.76-0.54%6,575,400
Dec 19, 202525.7926.3325.6225.9025.901.17%7,349,740
Dec 18, 202525.6726.0125.6025.6025.60-0.81%6,783,837
Dec 17, 202525.6826.0125.3825.8125.810.43%6,781,241
Dec 16, 202526.2926.5125.5925.7025.70-1.72%7,300,968
Dec 15, 202526.4026.5526.1026.1526.15-1.10%6,249,953
Dec 12, 202526.6026.6826.3526.4426.44-0.60%6,915,400
Dec 11, 202527.0727.1626.5626.6026.60-0.93%6,501,241
Dec 10, 202527.1327.2426.7626.8526.85-0.85%6,699,312
Dec 9, 202527.8227.9827.0127.0827.08-2.69%10,276,100
Dec 8, 202528.9029.3727.0027.8327.83-3.23%17,221,910
Dec 5, 202528.5728.8228.3628.7628.76-0.07%9,846,535
Dec 4, 202527.8129.0627.6128.7828.783.49%15,978,380
Dec 3, 202528.2128.5227.7527.8127.81-2.04%7,637,000
Dec 2, 202528.4328.6628.0228.3928.39-1.08%7,814,052
Dec 1, 202528.4329.0728.2628.7028.701.02%11,762,830
Nov 28, 202528.8328.8527.7228.4128.41-0.25%13,477,500
Nov 27, 202528.8329.2828.4628.4828.48-0.04%13,294,520
Nov 26, 202528.8729.0528.3728.4928.49-0.63%16,560,820
Nov 25, 202528.5128.9228.3028.6728.671.56%23,951,100
Nov 24, 202526.0128.2326.0128.2328.2310.02%16,905,180
Nov 21, 202526.2026.8425.4525.6625.66-3.24%12,635,659
Nov 20, 202526.7827.0526.3026.5226.52-1.23%8,253,210
Nov 19, 202527.4527.6726.5526.8526.85-2.11%12,126,160
Nov 18, 202527.4028.3127.2527.4327.43-0.54%14,516,530
Nov 17, 202528.3828.6127.5227.5827.58-3.77%19,074,610
Nov 14, 202528.1129.5428.1128.6628.661.38%27,433,700
Nov 13, 202529.2729.2728.1528.2728.27-1.19%32,140,060
Nov 12, 202526.1828.6126.1728.6128.6110.00%31,138,490
Nov 11, 202526.5126.6025.8626.0126.01-2.88%22,322,650
Nov 10, 202524.9027.0624.9026.7826.788.86%35,612,620
Nov 7, 202524.7824.8024.4824.6024.60-0.49%4,066,669
Nov 6, 202524.7224.7924.4724.7224.72-0.20%4,974,659
Nov 5, 202524.6525.1624.5824.7724.77-0.36%6,106,099
Nov 4, 202525.5125.5124.7524.8624.86-2.43%8,388,689
Nov 3, 202526.5026.5025.0525.4825.483.33%17,018,190
Oct 31, 202524.5124.8024.3924.6624.661.11%7,701,698
Oct 30, 202524.0324.6023.9024.3924.392.39%10,631,150
Oct 29, 202523.7023.8923.4423.8223.820.08%4,896,249
Oct 28, 202523.8824.0423.5923.8023.80-0.75%5,033,399
Oct 27, 202523.7024.1723.6023.9823.981.87%6,473,930
Oct 24, 202523.4623.8323.4523.5423.54-0.04%4,395,770
Oct 23, 202523.8423.8423.1523.5523.55-1.26%6,755,700
Oct 22, 202524.0224.2623.7923.8523.85-1.08%4,421,500
Oct 21, 202523.9624.2723.9124.1124.110.63%4,094,088
Oct 20, 202524.2824.3623.8423.9623.96-0.50%5,309,119
Oct 17, 202524.9125.0724.0024.0824.08-3.53%7,391,179
Oct 16, 202525.1525.3524.8924.9624.96-0.91%7,293,840
Oct 15, 202524.9625.8024.8525.1925.191.98%11,226,240
Oct 14, 202524.5325.0924.4824.7024.700.24%10,687,060
Oct 13, 202523.6824.7023.6824.6424.641.11%9,567,852
Oct 10, 202524.4524.6324.2924.3724.37-0.45%5,799,530
Oct 9, 202524.9024.9124.2424.4824.48-0.97%7,542,700