Vcanbio Cell & Gene Engineering Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	17.880	18.260	17.550	17.560	17.560	7,170,669
2026-10-21	17.630	18.250	17.630	17.880	17.880	6,104,200
2026-10-20	17.280	17.740	17.200	17.670	17.670	5,761,900
2026-10-19	17.380	17.660	17.120	17.340	17.340	6,065,444
2026-10-16	17.500	18.140	17.220	17.400	17.400	9,033,940
2026-10-15	17.600	17.950	17.250	17.370	17.370	7,101,288
2026-10-14	18.030	18.120	17.760	17.820	17.820	4,709,200
2026-10-13	18.400	18.400	17.800	18.180	18.180	7,499,710
2026-10-12	19.100	19.180	18.520	18.530	18.530	5,848,335
2026-10-09	18.800	19.130	18.210	19.100	19.100	9,056,145
2026-10-08	19.640	19.750	18.500	18.680	18.680	10,402,700
2026-09-30	18.950	19.780	18.840	19.410	19.410	11,863,799
2026-09-29	18.770	19.220	18.620	18.740	18.740	5,404,200
2026-09-28	19.000	19.140	18.630	18.770	18.770	7,013,780
2026-09-24	19.190	19.900	18.910	18.910	18.910	10,519,300
2026-09-23	19.200	19.490	19.160	19.250	19.250	7,239,400
2026-09-22	19.080	19.500	18.800	19.290	19.290	12,782,065
2026-09-21	18.290	19.100	18.230	19.050	19.050	11,378,505
2026-09-18	18.060	18.540	18.060	18.190	18.190	6,844,892
2026-09-17	17.870	18.220	17.810	18.050	18.050	5,316,300
2026-09-16	17.730	17.930	17.650	17.870	17.870	4,546,217
2026-09-15	18.100	18.110	17.800	17.830	17.830	3,166,670
2026-09-14	17.720	18.090	17.630	18.060	18.060	4,006,814
2026-09-11	17.960	17.960	17.420	17.780	17.780	7,122,837
2026-09-10	18.440	18.440	17.880	18.020	18.020	6,889,200
2026-09-09	18.600	18.640	18.370	18.390	18.390	6,082,001
2026-09-08	18.620	18.850	18.430	18.740	18.740	6,600,774
2026-09-07	18.600	18.770	18.510	18.620	18.620	4,804,100
2026-09-04	18.890	18.990	18.430	18.620	18.620	7,509,800
2026-09-03	18.820	18.970	18.590	18.710	18.710	7,107,300
2026-09-02	19.210	19.210	18.830	18.840	18.840	7,888,171
2026-09-01	19.270	19.420	19.130	19.260	19.260	6,371,313
2026-08-31	19.460	19.460	19.020	19.290	19.290	7,794,343
2026-08-28	19.930	20.490	19.600	19.650	19.650	10,482,828
2026-08-27	19.730	20.140	19.440	19.740	19.740	11,311,260
2026-08-26	19.660	20.200	19.600	19.760	19.760	10,471,028
2026-08-25	19.130	19.690	18.920	19.680	19.680	9,684,660
2026-08-24	20.080	20.150	19.130	19.230	19.230	12,569,242
2026-08-21	20.500	20.500	19.710	20.030	20.030	19,622,475
2026-08-20	21.260	22.090	20.520	21.080	21.080	25,339,106
2026-08-19	22.110	22.190	20.300	20.420	20.420	28,732,235
2026-08-18	21.300	23.050	20.920	22.450	22.450	42,587,172
2026-08-17	22.330	22.400	21.030	21.380	21.380	38,503,531
2026-08-14	22.190	22.330	21.480	22.330	22.330	45,206,308
2026-08-13	19.980	20.720	19.770	20.300	20.300	16,763,885
2026-08-12	19.910	20.230	19.780	19.880	19.880	9,082,000
2026-08-11	19.800	20.380	19.700	19.890	19.890	9,811,859
2026-08-10	20.110	20.430	19.830	19.950	19.950	16,277,500
2026-08-07	18.870	19.820	18.630	19.800	19.800	17,276,303
2026-08-06	18.980	19.470	18.810	18.870	18.870	11,700,315
2026-08-05	19.000	19.130	18.830	18.950	18.950	6,987,825
2026-08-04	18.980	19.360	18.970	19.030	19.030	7,735,154
2026-08-03	18.750	18.950	18.680	18.930	18.930	5,085,403
2026-07-31	18.450	18.940	18.420	18.770	18.770	7,472,613
2026-07-30	18.600	19.130	18.390	18.580	18.580	7,992,773
2026-07-29	18.490	18.840	18.250	18.680	18.680	7,855,884
2026-07-28	18.410	18.640	18.230	18.400	18.400	5,541,800
2026-07-27	17.670	18.560	17.450	18.460	18.460	9,905,189
2026-07-24	18.430	18.670	17.750	17.800	17.800	8,397,816
2026-07-23	18.330	18.860	18.100	18.630	18.630	9,806,504

Page 1 of 21 · 1,218 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.