Vcanbio Cell & Gene Engineering Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	27.690	28.490	27.620	28.160	28.160	8,605,440
2026-04-21	28.560	28.560	27.670	27.710	27.710	9,028,911
2026-04-20	28.150	28.880	28.070	28.530	28.530	9,249,183
2026-04-17	28.500	28.590	27.970	28.320	28.320	9,602,616
2026-04-16	28.580	28.870	28.350	28.660	28.660	8,449,670
2026-04-15	28.730	29.090	28.370	28.650	28.650	11,681,912
2026-04-14	28.440	28.740	27.870	28.430	28.430	9,858,393
2026-04-13	28.520	28.700	28.110	28.200	28.200	10,320,839
2026-04-10	28.500	29.590	28.470	28.810	28.810	13,276,702
2026-04-09	28.710	29.140	28.440	28.500	28.500	11,682,190
2026-04-08	28.940	29.290	28.430	28.880	28.880	14,687,164
2026-04-07	28.000	28.850	27.580	28.400	28.400	16,803,781
2026-04-03	30.900	31.150	28.420	28.420	28.420	32,514,868
2026-04-02	32.940	32.940	31.010	31.580	31.580	29,853,854
2026-04-01	31.390	32.940	31.100	32.940	32.940	31,872,833
2026-03-31	31.580	32.080	30.900	30.900	30.900	16,607,077
2026-03-30	31.500	32.270	31.310	31.850	31.850	20,153,771
2026-03-27	30.300	32.880	30.180	31.880	31.880	24,804,940
2026-03-26	31.150	32.280	30.710	30.770	30.770	16,474,630
2026-03-25	31.110	31.660	31.060	31.310	31.310	16,902,558
2026-03-24	29.760	32.350	29.670	31.400	31.400	28,190,326
2026-03-23	29.530	30.720	28.800	29.410	29.410	19,967,731
2026-03-20	31.300	31.830	29.850	29.980	29.980	16,900,574
2026-03-19	31.960	32.170	31.250	31.280	31.280	17,081,861
2026-03-18	30.340	32.990	29.780	32.090	32.090	32,755,344
2026-03-17	30.460	31.100	29.900	29.990	29.990	12,881,445
2026-03-16	29.500	30.620	29.070	30.460	30.460	16,457,870
2026-03-13	31.180	31.550	29.510	29.590	29.590	18,129,026
2026-03-12	30.900	31.260	30.340	31.030	31.030	15,229,004
2026-03-11	31.220	31.690	30.660	30.930	30.930	18,647,452
2026-03-10	30.810	31.400	30.530	31.370	31.370	20,434,281
2026-03-09	30.750	31.250	30.390	30.790	30.790	35,166,832
2026-03-06	27.980	30.900	27.810	30.900	30.900	43,287,126
2026-03-05	28.360	28.470	27.720	28.090	28.090	10,705,362
2026-03-04	26.980	28.490	26.830	27.800	27.800	17,603,286
2026-03-03	27.450	27.870	26.700	26.750	26.750	11,233,437
2026-03-02	27.110	27.980	27.100	27.580	27.580	14,323,245
2026-02-27	26.900	27.440	26.710	27.420	27.420	8,548,515
2026-02-26	26.560	27.980	26.250	27.340	27.340	18,234,189
2026-02-25	26.090	26.860	25.850	26.560	26.560	8,974,049
2026-02-24	25.110	26.490	25.110	26.090	26.090	10,638,200
2026-02-13	25.500	25.590	25.000	25.000	25.000	4,860,787
2026-02-12	25.730	25.790	25.400	25.450	25.450	4,293,200
2026-02-11	25.810	25.930	25.720	25.760	25.760	3,318,500
2026-02-10	25.600	25.950	25.400	25.840	25.840	4,818,776
2026-02-09	25.550	25.770	25.480	25.610	25.610	4,347,084
2026-02-06	25.360	25.770	25.310	25.400	25.400	5,761,637
2026-02-05	25.330	25.550	25.190	25.450	25.450	5,691,496
2026-02-04	25.010	25.430	24.910	25.340	25.340	6,114,901
2026-02-03	25.190	25.280	24.850	25.170	25.170	5,247,633
2026-02-02	25.600	25.900	24.850	24.880	24.880	7,400,433
2026-01-30	26.230	26.500	25.660	25.800	25.800	6,913,300
2026-01-29	26.030	26.470	25.700	26.140	26.140	6,910,712
2026-01-28	26.630	26.800	26.110	26.130	26.130	8,973,119
2026-01-27	27.200	27.200	26.140	26.750	26.750	10,630,100
2026-01-26	27.300	27.540	26.670	27.260	27.260	13,323,816
2026-01-23	27.190	27.530	27.100	27.290	27.290	8,638,895
2026-01-22	27.010	27.840	26.900	27.190	27.190	10,174,915
2026-01-21	26.610	27.190	26.420	26.900	26.900	8,935,929
2026-01-20	27.270	27.640	26.670	26.770	26.770	8,816,924

← NewerPage 3 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.