Vcanbio Cell & Gene Engineering Corp Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	27.410	27.960	27.110	27.410	27.410	14,002,138
2025-07-23	26.370	28.200	26.210	27.420	27.420	24,086,959
2025-07-22	26.560	27.350	26.400	26.630	26.630	14,331,100
2025-07-21	26.700	26.790	26.240	26.480	26.480	10,159,094
2025-07-18	26.420	26.760	26.310	26.710	26.710	9,898,247
2025-07-17	25.950	26.780	25.890	26.600	26.600	15,767,000
2025-07-16	26.060	26.320	25.920	26.010	26.010	7,748,101
2025-07-15	26.390	26.430	25.680	26.200	26.200	12,835,303
2025-07-14	26.660	27.700	26.000	26.240	26.240	15,692,531
2025-07-11	26.190	26.900	26.020	26.480	26.480	15,851,043
2025-07-10	26.100	26.480	25.800	26.200	26.200	15,449,311
2025-07-09	26.680	26.980	26.020	26.160	26.160	20,673,554
2025-07-08	25.610	27.290	25.530	26.750	26.750	32,557,355
2025-07-07	26.000	26.900	25.750	25.750	25.750	40,195,394
2025-07-04	24.940	25.870	24.470	25.870	25.870	35,722,646
2025-07-03	22.930	24.000	22.920	23.520	23.520	12,320,745
2025-07-02	23.400	23.400	22.880	22.970	22.970	8,291,000
2025-07-01	23.200	23.460	22.910	23.420	23.420	8,668,140
2025-06-30	23.100	23.480	22.760	23.200	23.200	11,519,645
2025-06-27	22.990	23.660	22.870	23.050	23.050	10,049,700
2025-06-26	23.100	23.160	22.810	22.850	22.850	6,362,953
2025-06-25	23.160	23.300	22.860	23.140	23.140	7,804,500
2025-06-24	22.950	23.500	22.950	23.140	23.140	8,316,300
2025-06-23	22.500	22.830	22.330	22.700	22.700	5,867,700
2025-06-20	22.750	22.860	22.580	22.600	22.600	5,154,386
2025-06-19	23.080	23.300	22.680	22.710	22.710	7,868,317
2025-06-18	23.330	23.500	22.990	23.150	23.150	7,147,022
2025-06-17	24.280	24.500	23.380	23.560	23.560	10,305,186
2025-06-16	23.730	24.240	23.510	23.950	23.950	10,669,052
2025-06-13	24.730	25.500	23.690	23.690	23.690	25,477,431
2025-06-12	24.960	25.500	24.910	25.070	25.070	14,724,600
2025-06-11	25.010	25.190	24.570	24.960	24.960	20,158,001
2025-06-10	23.580	25.880	23.250	25.260	25.260	34,254,386
2025-06-09	23.490	24.210	23.450	23.640	23.640	12,156,700
2025-06-06	23.670	23.790	23.260	23.390	23.390	6,495,900
2025-06-05	24.090	24.280	23.500	23.690	23.690	9,296,022
2025-06-04	24.040	24.570	23.750	24.080	24.080	13,682,438
2025-06-03	22.380	24.460	22.330	23.870	23.870	24,452,577
2025-05-30	22.300	22.900	22.220	22.520	22.520	11,727,569
2025-05-29	21.430	22.470	21.280	22.340	22.340	11,683,200
2025-05-28	21.880	22.090	21.250	21.440	21.440	8,371,240
2025-05-27	21.840	22.040	21.680	21.920	21.920	4,642,100
2025-05-26	22.150	22.210	21.720	21.880	21.880	6,688,279
2025-05-23	22.090	22.940	22.040	22.190	22.190	10,970,669
2025-05-22	22.370	22.520	21.950	22.080	22.080	7,804,200
2025-05-21	22.760	23.020	22.350	22.430	22.430	9,609,266
2025-05-20	22.490	23.290	22.490	22.870	22.870	9,114,830
2025-05-19	22.660	22.790	22.400	22.530	22.530	7,027,535
2025-05-16	22.280	22.880	22.230	22.690	22.690	11,046,483
2025-05-15	22.200	22.440	21.830	22.280	22.280	6,265,300
2025-05-14	22.200	22.310	21.980	22.240	22.240	5,686,800
2025-05-13	22.180	22.410	21.750	22.200	22.200	7,935,100
2025-05-12	22.090	22.450	21.850	22.230	22.230	8,911,663
2025-05-09	21.900	22.150	21.690	21.990	21.990	6,444,672
2025-05-08	21.680	22.350	21.650	21.970	21.970	8,065,340
2025-05-07	21.800	22.200	21.580	21.750	21.750	7,807,916
2025-05-06	21.160	21.680	21.050	21.600	21.600	8,180,431
2025-04-30	21.730	21.960	20.980	20.980	20.980	13,280,560
2025-04-29	21.790	22.050	21.610	21.730	21.730	6,379,300
2025-04-28	21.500	22.050	21.120	21.800	21.800	11,986,183

← NewerPage 6 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.