Skip to main content
Nanjing Vazyme Biotech Co., Ltd (SHA:688105)
China flag China · Delayed Price · Currency is CNY
19.90
+0.19 (0.96%)
Apr 29, 2026, 3:00 PM CST

Nanjing Vazyme Biotech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202619.3820.0319.3819.9019.900.96%1,831,741
Apr 28, 202619.6120.0419.5819.7119.711.28%2,180,192
Apr 27, 202619.0819.6618.9519.4619.461.35%2,097,339
Apr 24, 202619.4419.6818.9119.2019.20-2.69%2,860,395
Apr 23, 202619.0020.1018.9819.7319.735.51%4,565,439
Apr 22, 202618.6218.7518.4318.7018.700.05%1,481,478
Apr 21, 202618.8419.0418.6018.6918.69-0.74%1,544,702
Apr 20, 202618.7118.9418.6618.8318.83-0.16%980,876
Apr 17, 202619.2819.3318.7218.8618.86-2.53%1,963,345
Apr 16, 202619.5619.5619.2319.3519.35-1.12%1,295,829
Apr 15, 202619.6119.8419.3619.5719.570.05%1,358,308
Apr 14, 202619.5319.7219.1819.5619.56-0.25%1,460,134
Apr 13, 202620.0220.0219.5019.6119.61-2.05%1,179,243
Apr 10, 202619.8520.2919.7320.0220.021.16%1,111,429
Apr 9, 202619.9020.1519.5819.7919.79-0.75%1,302,583
Apr 8, 202619.8820.1319.6919.9419.942.31%1,418,929
Apr 7, 202619.3019.6818.9819.4919.490.72%1,089,621
Apr 3, 202620.1320.2319.3019.3519.35-4.54%1,574,987
Apr 2, 202620.4720.5820.1720.2720.27-0.98%1,612,694
Apr 1, 202619.7420.5119.5520.4720.474.71%2,008,205
Mar 31, 202619.4320.0019.3419.5519.550.67%1,072,514
Mar 30, 202619.3319.6219.2119.4219.420.05%884,256
Mar 27, 202618.5019.4518.4019.4119.414.24%1,446,118
Mar 26, 202619.0819.1218.5218.6218.62-1.74%948,581
Mar 25, 202618.8519.0718.8418.9518.950.37%931,056
Mar 24, 202618.4118.8818.2818.8818.883.57%1,375,961
Mar 23, 202619.4519.4518.1718.2318.23-7.18%2,991,310
Mar 20, 202620.0020.1519.6319.6419.64-1.31%1,320,738
Mar 19, 202620.2120.2819.9019.9019.90-2.07%1,229,355
Mar 18, 202620.1520.3320.0520.3220.320.84%794,004
Mar 17, 202620.2420.5020.1520.1520.15-0.49%1,045,240
Mar 16, 202620.1120.2619.9620.2520.250.70%754,424
Mar 13, 202620.6120.6120.0520.1120.11-0.15%1,348,311
Mar 12, 202620.4020.4820.1020.1420.14-1.37%1,154,252
Mar 11, 202620.4120.6720.3920.4220.42-0.73%979,439
Mar 10, 202620.1020.6020.1020.5720.572.80%1,200,790
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