Vcanbio Cell & Gene Engineering Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	18.210	18.360	17.840	18.220	18.220	10,070,278
2026-07-20	17.850	18.380	17.600	18.370	18.370	11,599,035
2026-07-17	18.970	19.040	17.800	17.850	17.850	14,410,325
2026-07-16	18.890	19.370	18.460	19.100	19.100	15,429,770
2026-07-15	18.280	19.200	18.150	18.940	18.940	15,792,724
2026-07-14	18.000	18.480	17.550	18.360	18.360	10,617,046
2026-07-13	18.300	18.620	17.860	17.980	17.980	11,420,695
2026-07-10	17.500	18.860	17.270	18.370	18.370	15,509,174
2026-07-09	17.700	18.390	17.200	17.650	17.650	12,187,122
2026-07-08	18.230	18.660	17.900	17.900	17.900	12,678,542
2026-07-07	19.440	19.440	18.180	18.210	18.210	19,091,038
2026-07-06	19.200	20.410	19.200	19.440	19.440	28,305,457
2026-07-03	18.190	18.760	18.060	18.550	18.550	13,629,446
2026-07-02	18.150	18.660	17.900	17.990	17.990	12,616,617
2026-07-01	17.040	18.080	16.810	17.960	17.960	12,411,844
2026-06-30	17.550	17.610	17.070	17.110	17.110	9,230,184
2026-06-29	16.600	17.830	16.240	17.550	17.550	16,230,830
2026-06-26	17.450	17.680	16.700	16.740	16.740	11,122,893
2026-06-25	17.660	17.750	17.170	17.530	17.530	10,077,368
2026-06-24	18.560	18.590	17.800	17.800	17.800	10,251,700
2026-06-23	17.880	18.880	17.800	18.380	18.380	12,494,495
2026-06-22	18.200	18.250	17.260	17.990	17.990	13,185,672
2026-06-18	18.150	18.760	18.010	18.350	18.350	7,959,600
2026-06-17	18.590	18.590	18.090	18.200	18.200	6,820,890
2026-06-16	18.550	18.780	18.150	18.550	18.550	7,922,404
2026-06-15	18.610	18.880	18.350	18.480	18.480	8,310,709
2026-06-12	18.330	18.800	18.060	18.720	18.720	9,216,211
2026-06-11	18.480	18.560	17.980	18.190	18.190	7,439,246
2026-06-10	18.860	18.860	18.150	18.520	18.520	8,060,658
2026-06-09	18.900	19.160	18.520	18.860	18.860	8,446,533
2026-06-08	19.550	19.870	18.490	18.800	18.800	13,708,962
2026-06-05	19.880	20.720	19.720	19.830	19.830	16,855,893
2026-06-04	19.680	20.190	19.330	19.450	19.450	10,658,500
2026-06-03	19.500	19.840	19.270	19.670	19.670	7,980,430
2026-06-02	20.190	20.200	19.320	19.530	19.530	9,674,028
2026-06-01	19.910	20.240	19.710	20.130	20.130	8,485,855
2026-05-29	20.060	20.580	19.800	19.900	19.900	13,132,646
2026-05-28	20.270	20.500	19.450	19.870	19.870	10,790,630
2026-05-27	20.650	20.820	20.120	20.180	20.180	7,957,300
2026-05-26	20.800	20.940	20.380	20.680	20.680	6,952,800
2026-05-25	21.000	21.110	20.660	20.900	20.900	6,885,727
2026-05-22	21.250	21.350	20.640	20.930	20.930	10,265,700
2026-05-21	21.800	22.050	21.090	21.140	21.140	9,985,538
2026-05-20	22.300	22.540	21.700	21.780	21.780	9,967,072
2026-05-19	22.330	22.920	22.300	22.480	22.480	7,685,200
2026-05-18	22.680	22.680	22.160	22.280	22.280	7,657,544
2026-05-15	23.440	23.440	22.500	22.690	22.690	14,364,920
2026-05-14	24.300	24.590	23.430	23.440	23.440	12,183,283
2026-05-13	24.400	24.550	24.000	24.350	24.350	7,531,400
2026-05-12	25.050	25.050	24.250	24.320	24.320	10,108,494
2026-05-11	24.910	25.250	24.330	25.160	25.160	17,394,055
2026-05-08	24.990	25.140	24.640	24.850	24.850	8,743,516
2026-05-07	24.830	25.150	24.620	24.980	24.980	10,544,619
2026-05-06	25.940	26.160	24.800	24.870	24.870	21,075,255
2026-04-30	26.350	26.460	25.800	25.870	25.870	9,262,700
2026-04-29	26.160	26.490	25.910	26.450	26.450	5,353,900
2026-04-28	26.550	26.720	26.050	26.150	26.150	9,122,557
2026-04-27	27.120	27.180	25.860	26.530	26.530	14,242,106
2026-04-24	27.680	27.720	27.060	27.090	27.090	8,964,056
2026-04-23	28.090	28.200	27.660	27.780	27.780	7,683,930

← NewerPage 2 of 5 · 243 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.