Skip to main content
Vcanbio Cell & Gene Engineering Corp., Ltd (SHA:600645)
China flag China · Delayed Price · Currency is CNY
26.41
+0.26 (0.99%)
Apr 29, 2026, 11:29 AM CST

SHA:600645 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.5526.7226.0526.1526.15-1.43%9,122,557
Apr 27, 202627.1227.1825.8626.5326.53-2.07%14,242,100
Apr 24, 202627.6827.7227.0627.0927.09-2.48%8,964,056
Apr 23, 202628.0928.2027.6627.7827.78-1.35%7,683,930
Apr 22, 202627.6928.4927.6228.1628.161.62%8,605,440
Apr 21, 202628.5628.5627.6727.7127.71-2.87%9,028,911
Apr 20, 202628.1528.8828.0728.5328.530.74%9,249,183
Apr 17, 202628.5028.5927.9728.3228.32-1.19%9,602,616
Apr 16, 202628.5828.8728.3528.6628.660.03%8,449,670
Apr 15, 202628.7329.0928.3728.6528.650.77%11,681,910
Apr 14, 202628.4428.7427.8728.4328.430.82%9,858,393
Apr 13, 202628.5228.7028.1128.2028.20-2.12%10,320,839
Apr 10, 202628.5029.5928.4728.8128.811.09%13,276,700
Apr 9, 202628.7129.1428.4428.5028.50-1.32%11,682,190
Apr 8, 202628.9429.2928.4328.8828.881.69%14,687,164
Apr 7, 202628.0028.8527.5828.4028.40-0.07%16,803,780
Apr 3, 202630.9031.1528.4228.4228.42-10.01%32,514,868
Apr 2, 202632.9432.9431.0131.5831.58-4.13%29,853,850
Apr 1, 202631.3932.9431.1032.9432.946.60%31,872,833
Mar 31, 202631.5832.0830.9030.9030.90-2.98%16,607,070
Mar 30, 202631.5032.2731.3131.8531.85-0.09%20,153,770
Mar 27, 202630.3032.8830.1831.8831.883.61%24,804,940
Mar 26, 202631.1532.2830.7130.7730.77-1.72%16,474,630
Mar 25, 202631.1131.6631.0631.3131.31-0.29%16,902,550
Mar 24, 202629.7632.3529.6731.4031.406.77%28,190,320
Mar 23, 202629.5330.7228.8029.4129.41-1.90%19,967,730
Mar 20, 202631.3031.8329.8529.9829.98-4.16%16,900,570
Mar 19, 202631.9632.1731.2531.2831.28-2.52%17,081,861
Mar 18, 202630.3432.9929.7832.0932.097.00%32,755,344
Mar 17, 202630.4631.1029.9029.9929.99-1.54%12,881,440
Mar 16, 202629.5030.6229.0730.4630.462.94%16,457,870
Mar 13, 202631.1831.5529.5129.5929.59-4.64%18,129,020
Mar 12, 202630.9031.2630.3431.0331.030.32%15,229,000
Mar 11, 202631.2231.6930.6630.9330.93-1.40%18,647,450
Mar 10, 202630.8131.4030.5331.3731.371.88%20,434,280
Mar 9, 202630.7531.2530.3930.7930.79-0.36%35,166,830
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