Skip to main content
Nanjing Vazyme Biotech Co., Ltd (SHA:688105)
China flag China · Delayed Price · Currency is CNY
20.01
-0.26 (-1.28%)
Mar 10, 2026, 9:25 AM CST

Nanjing Vazyme Biotech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202620.1220.1419.7820.0120.01-1.28%1,601,782
Mar 6, 202619.7120.3319.6620.2720.272.53%1,124,113
Mar 5, 202619.8819.9819.7019.7719.770.56%907,643
Mar 4, 202619.6920.0219.5919.6619.66-0.56%1,389,147
Mar 3, 202620.2220.4019.7219.7719.77-2.75%1,573,121
Mar 2, 202620.6620.8020.2020.3320.33-3.42%1,746,589
Feb 27, 202620.9521.0520.8821.0521.050.29%875,550
Feb 26, 202621.2121.2120.7920.9920.99-0.94%1,161,982
Feb 25, 202621.1121.2321.0121.1921.190.71%1,443,399
Feb 24, 202620.8521.2120.8521.0421.041.25%1,780,475
Feb 13, 202620.8921.1020.7620.7820.78-0.57%794,434
Feb 12, 202621.1121.1120.8820.9020.90-0.76%749,208
Feb 11, 202621.0021.1620.8721.0621.060.29%846,509
Feb 10, 202621.1821.2621.0021.0021.00-0.66%953,538
Feb 9, 202621.0221.2020.9521.1421.141.20%1,182,210
Feb 6, 202620.9021.1920.8020.8920.89-0.48%872,653
Feb 5, 202621.0721.2020.9320.9920.99-0.38%1,144,465
Feb 4, 202620.9021.1620.8321.0721.070.33%1,479,794
Feb 3, 202620.6921.0520.6621.0021.002.24%1,440,594
Feb 2, 202620.7521.1420.5420.5420.54-2.00%1,541,619
Jan 30, 202621.7321.7320.6720.9620.96-3.85%3,555,501
Jan 29, 202621.8422.4821.5521.8021.80-1.18%2,198,175
Jan 28, 202622.1022.2521.6822.0622.06-0.68%2,656,137
Jan 27, 202622.8022.8021.5022.2122.21-1.60%3,770,711
Jan 26, 202622.4022.9322.0822.5722.572.59%4,650,627
Jan 23, 202621.5522.0021.5522.0022.001.52%2,052,676
Jan 22, 202621.6121.7921.4221.6721.670.70%1,619,265
Jan 21, 202621.3521.6221.2121.5221.520.61%1,398,400
Jan 20, 202621.7421.8021.2621.3921.39-1.61%1,874,207
Jan 19, 202621.8021.9821.5621.7421.74-0.50%1,820,048
Jan 16, 202622.3622.4421.5621.8521.85-2.02%3,182,943
Jan 15, 202623.1223.2422.1422.3022.30-2.58%3,594,405
Jan 14, 202622.2123.9522.0122.8922.892.65%6,979,299
Jan 13, 202621.8022.8821.6722.3022.302.06%5,737,212
Jan 12, 202621.5521.8821.3021.8521.852.06%3,333,812
Jan 9, 202621.0521.4521.0121.4121.411.71%2,436,786
Jan 8, 202620.6621.3920.5221.0521.052.09%2,973,354
Jan 7, 202620.5921.0020.4220.6220.620.19%2,904,168
Jan 6, 202620.3820.7520.3320.5820.580.44%1,822,059
Jan 5, 202620.1220.5920.0620.4920.492.35%2,479,230
Dec 31, 202520.1020.2019.8920.0220.02-0.35%1,406,388
Dec 30, 202520.5020.5020.0520.0920.09-1.13%1,568,102
Dec 29, 202519.9020.8719.7320.3220.322.11%4,266,801
Dec 26, 202519.9520.1719.8819.9019.90-0.25%1,458,874
Dec 25, 202519.8120.0019.7019.9519.951.01%1,204,887
Dec 24, 202519.5919.8019.5819.7519.750.51%1,108,932
Dec 23, 202519.8219.9219.6319.6519.65-1.16%1,650,427
Dec 22, 202520.2220.2219.8019.8819.88-1.34%2,343,569
Dec 19, 202520.0720.2920.0020.1520.150.65%1,759,946
Dec 18, 202519.8320.2019.8320.0220.020.35%1,262,135
Dec 17, 202519.9620.0319.5919.9519.95-0.10%1,580,495
Dec 16, 202520.0820.1519.8319.9719.97-0.55%1,179,942
Dec 15, 202520.2320.3919.8020.0820.08-1.03%2,460,713
Dec 12, 202520.6020.6020.0020.2920.29-1.50%4,247,326
Dec 11, 202521.2721.2720.3320.6020.60-2.42%3,707,524
Dec 10, 202521.6221.6321.0121.1121.11-2.31%2,526,602
Dec 9, 202521.7721.8921.5321.6121.61-1.01%1,695,908
Dec 8, 202521.9622.0821.7321.8321.83-0.14%1,215,221
Dec 5, 202521.8221.8621.4021.8621.860.64%1,144,966
Dec 4, 202521.8421.8421.4821.7221.72-0.23%1,150,871
Dec 3, 202522.1822.3021.6421.7721.77-2.03%1,948,985
Dec 2, 202522.6522.6522.1522.2222.22-1.38%1,195,200
Dec 1, 202522.7722.8722.5022.5322.53-1.14%1,669,569
Nov 28, 202522.6522.7922.5022.7922.790.53%945,378
Nov 27, 202522.6322.9522.5722.6722.67-0.26%639,614
Nov 26, 202522.4423.2122.4422.7322.730.26%1,371,800
Nov 25, 202522.5522.9722.5422.6722.670.22%1,445,297
Nov 24, 202522.0022.9922.0022.6222.622.08%2,412,247
Nov 21, 202523.0123.3922.0422.1622.16-4.32%2,951,429
Nov 20, 202523.4223.5423.0323.1623.16-0.60%939,576
Nov 19, 202523.5823.7023.1123.3023.30-1.19%1,463,620
Nov 18, 202523.5323.7523.4523.5823.58-1,076,654
Nov 17, 202523.8524.0123.4023.5823.58-1.01%1,964,660
Nov 14, 202523.9524.3523.8223.8223.82-0.79%2,282,023
Nov 13, 202523.9124.1023.7024.0124.010.42%2,385,546
Nov 12, 202523.6924.0623.5723.9123.911.01%2,546,496
Nov 11, 202523.6423.7523.4423.6723.670.17%1,529,436
Nov 10, 202523.0423.7122.9923.6323.632.87%2,415,291
Nov 7, 202522.8923.2822.7022.9722.970.31%1,556,421
Nov 6, 202523.0523.0822.8022.9022.90-0.61%1,415,391
Nov 5, 202522.9023.1622.8123.0423.040.13%1,309,582
Nov 4, 202523.3823.5822.8723.0123.01-1.71%1,605,932
Nov 3, 202523.6023.6723.2323.4123.41-0.43%1,494,518
Oct 31, 202523.0423.6722.9123.5123.512.40%2,355,925
Oct 30, 202523.3023.3022.8122.9622.96-1.59%2,183,274
Oct 29, 202523.0223.5122.8523.3323.330.95%1,892,269
Oct 28, 202523.2423.2922.9623.1123.11-0.34%1,322,624
Oct 27, 202522.5523.5922.4923.1923.193.25%3,912,179
Oct 24, 202522.5122.6922.3722.4622.46-0.31%1,363,161
Oct 23, 202522.2122.5722.1222.5322.530.94%1,399,264
Oct 22, 202522.3122.6022.2022.3222.32-1,171,602
Oct 21, 202521.9622.4321.8322.3222.321.64%1,586,111
Oct 20, 202522.7922.9521.8421.9621.96-3.56%3,821,959
Oct 17, 202522.2722.8522.0022.7722.772.25%3,150,111
Oct 16, 202522.5122.6022.1722.2722.27-1.37%1,966,179
Oct 15, 202522.5922.9522.1122.5822.581.03%1,885,678
Oct 14, 202522.5022.9622.3022.3522.35-0.53%2,120,145
Oct 13, 202522.0022.6321.8822.4722.47-1.32%1,887,007
Oct 10, 202523.0223.2022.6722.7722.77-1.43%2,483,209
Oct 9, 202523.2823.4222.8823.1023.10-0.47%2,094,462