Vcanbio Cell & Gene Engineering Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	27.270	27.640	26.670	26.770	26.770	8,816,924
2026-01-19	26.610	27.350	26.500	27.030	27.030	8,811,271
2026-01-16	27.290	27.350	26.570	26.670	26.670	9,024,057
2026-01-15	27.340	27.450	26.960	27.270	27.270	10,522,245
2026-01-14	27.720	28.560	27.090	27.520	27.520	22,542,170
2026-01-13	27.580	28.550	27.410	27.800	27.800	22,242,435
2026-01-12	27.130	27.850	26.830	27.600	27.600	15,852,422
2026-01-09	26.760	27.180	26.700	27.130	27.130	9,840,354
2026-01-08	26.670	27.120	26.610	26.790	26.790	8,536,700
2026-01-07	26.600	27.540	26.600	26.740	26.740	10,266,955
2026-01-06	26.550	27.230	26.440	26.570	26.570	12,087,210
2026-01-05	24.990	26.980	24.920	26.740	26.740	18,838,800
2025-12-31	25.440	25.670	25.130	25.200	25.200	6,801,600
2025-12-30	25.210	26.100	25.210	25.500	25.500	8,475,349
2025-12-29	25.390	25.560	25.160	25.210	25.210	5,834,033
2025-12-26	25.600	25.860	25.490	25.500	25.500	6,358,637
2025-12-25	25.500	25.820	25.310	25.720	25.720	6,333,615
2025-12-24	25.400	25.490	25.180	25.460	25.460	5,230,699
2025-12-23	25.700	25.700	25.060	25.340	25.340	9,364,488
2025-12-22	25.900	26.060	25.570	25.760	25.760	6,575,400
2025-12-19	25.790	26.330	25.620	25.900	25.900	7,349,740
2025-12-18	25.670	26.010	25.600	25.600	25.600	6,783,837
2025-12-17	25.680	26.010	25.380	25.810	25.810	6,781,241
2025-12-16	26.290	26.510	25.590	25.700	25.700	7,300,968
2025-12-15	26.400	26.550	26.100	26.150	26.150	6,249,953
2025-12-12	26.600	26.680	26.350	26.440	26.440	6,915,400
2025-12-11	27.070	27.160	26.560	26.600	26.600	6,501,241
2025-12-10	27.130	27.240	26.760	26.850	26.850	6,699,312
2025-12-09	27.820	27.980	27.010	27.080	27.080	10,276,102
2025-12-08	28.900	29.370	27.000	27.830	27.830	17,221,918
2025-12-05	28.570	28.820	28.360	28.760	28.760	9,846,535
2025-12-04	27.810	29.060	27.610	28.780	28.780	15,978,380
2025-12-03	28.210	28.520	27.750	27.810	27.810	7,637,000
2025-12-02	28.430	28.660	28.020	28.390	28.390	7,814,052
2025-12-01	28.430	29.070	28.260	28.700	28.700	11,762,830
2025-11-28	28.830	28.850	27.720	28.410	28.410	13,477,500
2025-11-27	28.830	29.280	28.460	28.480	28.480	13,294,528
2025-11-26	28.870	29.050	28.370	28.490	28.490	16,560,825
2025-11-25	28.510	28.920	28.300	28.670	28.670	23,951,101
2025-11-24	26.010	28.230	26.010	28.230	28.230	16,905,182
2025-11-21	26.200	26.840	25.450	25.660	25.660	12,635,659
2025-11-20	26.780	27.050	26.300	26.520	26.520	8,253,210
2025-11-19	27.450	27.670	26.550	26.850	26.850	12,126,164
2025-11-18	27.400	28.310	27.250	27.430	27.430	14,516,532
2025-11-17	28.380	28.610	27.520	27.580	27.580	19,074,611
2025-11-14	28.110	29.540	28.110	28.660	28.660	27,433,702
2025-11-13	29.270	29.270	28.150	28.270	28.270	32,140,068
2025-11-12	26.180	28.610	26.170	28.610	28.610	31,138,499
2025-11-11	26.510	26.600	25.860	26.010	26.010	22,322,656
2025-11-10	24.900	27.060	24.900	26.780	26.780	35,612,628
2025-11-07	24.780	24.800	24.480	24.600	24.600	4,066,669
2025-11-06	24.720	24.790	24.470	24.720	24.720	4,974,659
2025-11-05	24.650	25.160	24.580	24.770	24.770	6,106,099
2025-11-04	25.510	25.510	24.750	24.860	24.860	8,388,689
2025-11-03	26.500	26.500	25.050	25.480	25.480	17,018,199
2025-10-31	24.510	24.800	24.390	24.660	24.660	7,701,698
2025-10-30	24.030	24.600	23.900	24.390	24.390	10,631,159
2025-10-29	23.700	23.890	23.440	23.820	23.820	4,896,249
2025-10-28	23.880	24.040	23.590	23.800	23.800	5,033,399
2025-10-27	23.700	24.170	23.600	23.980	23.980	6,473,930

← NewerPage 4 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.