Vcanbio Cell & Gene Engineering Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	23.460	23.830	23.450	23.540	23.540	4,395,770
2025-10-23	23.840	23.840	23.150	23.550	23.550	6,755,700
2025-10-22	24.020	24.260	23.790	23.850	23.850	4,421,500
2025-10-21	23.960	24.270	23.910	24.110	24.110	4,094,088
2025-10-20	24.280	24.360	23.840	23.960	23.960	5,309,119
2025-10-17	24.910	25.070	24.000	24.080	24.080	7,391,179
2025-10-16	25.150	25.350	24.890	24.960	24.960	7,293,840
2025-10-15	24.960	25.800	24.850	25.190	25.190	11,226,243
2025-10-14	24.530	25.090	24.480	24.700	24.700	10,687,061
2025-10-13	23.680	24.700	23.680	24.640	24.640	9,567,852
2025-10-10	24.450	24.630	24.290	24.370	24.370	5,799,530
2025-10-09	24.900	24.910	24.240	24.480	24.480	7,542,700
2025-09-30	24.080	25.260	23.910	24.720	24.720	13,470,899
2025-09-29	23.870	23.990	23.400	23.870	23.870	5,644,600
2025-09-26	24.080	24.090	23.800	23.800	23.800	5,801,592
2025-09-25	24.490	24.630	24.110	24.160	24.160	4,888,246
2025-09-24	24.100	24.480	24.010	24.440	24.440	5,243,000
2025-09-23	24.600	24.620	23.760	24.190	24.190	8,634,600
2025-09-22	24.510	24.740	24.310	24.660	24.660	5,683,690
2025-09-19	24.850	24.980	24.290	24.430	24.430	8,367,300
2025-09-18	25.120	25.490	24.680	24.780	24.780	11,658,561
2025-09-17	25.330	25.400	25.030	25.200	25.200	6,551,301
2025-09-16	25.700	25.980	25.400	25.490	25.490	11,656,200
2025-09-15	25.380	25.890	24.960	25.160	25.160	8,312,511
2025-09-12	25.210	25.420	24.830	25.230	25.230	7,757,986
2025-09-11	24.710	25.220	24.270	25.210	25.210	6,940,300
2025-09-10	24.980	25.270	24.900	24.940	24.940	5,796,040
2025-09-09	25.440	25.560	24.660	24.860	24.860	9,536,600
2025-09-08	25.370	25.550	25.020	25.430	25.430	8,537,910
2025-09-05	24.970	25.330	24.710	25.250	25.250	8,009,019
2025-09-04	25.510	25.700	24.530	24.830	24.830	10,439,107
2025-09-03	25.620	26.150	25.480	25.510	25.510	8,653,001
2025-09-02	26.410	26.490	25.300	25.620	25.620	12,651,853
2025-09-01	26.160	26.430	25.920	26.420	26.420	10,499,607
2025-08-29	26.000	26.430	26.000	26.160	26.160	9,899,291
2025-08-28	26.800	26.900	25.400	25.920	25.920	24,916,613
2025-08-27	27.890	28.110	26.800	26.800	26.800	12,890,297
2025-08-26	28.200	28.250	27.800	27.870	27.870	9,583,801
2025-08-25	28.330	28.740	28.050	28.260	28.260	14,943,118
2025-08-22	28.510	28.900	28.290	28.500	28.500	12,594,667
2025-08-21	29.670	29.670	28.340	28.510	28.510	22,483,933
2025-08-20	28.720	30.320	28.720	29.660	29.660	23,371,933
2025-08-19	29.100	29.700	28.580	28.720	28.720	17,344,010
2025-08-18	27.890	29.990	27.870	29.210	29.210	33,056,038
2025-08-15	27.060	27.600	26.620	27.590	27.590	14,467,128
2025-08-14	27.300	28.170	26.910	27.160	27.160	24,547,790
2025-08-13	26.900	27.600	26.600	27.320	27.320	22,375,470
2025-08-12	26.640	27.380	26.280	26.490	26.490	10,118,430
2025-08-11	26.110	26.980	26.110	26.620	26.620	9,689,635
2025-08-08	26.370	26.920	26.040	26.330	26.330	9,087,801
2025-08-07	26.960	27.300	26.290	26.400	26.400	12,224,767
2025-08-06	27.070	27.490	26.620	26.980	26.980	10,892,500
2025-08-05	26.610	27.980	26.410	27.160	27.160	19,470,530
2025-08-04	26.000	26.440	25.610	26.350	26.350	11,573,400
2025-08-01	26.500	27.370	26.080	26.100	26.100	16,564,143
2025-07-31	27.140	27.800	26.200	26.500	26.500	17,621,043
2025-07-30	27.350	27.660	26.960	27.180	27.180	13,339,978
2025-07-29	27.050	27.410	26.500	27.410	27.410	17,224,024
2025-07-28	26.820	27.290	26.500	26.980	26.980	12,523,100
2025-07-25	27.560	27.990	26.790	26.810	26.810	14,172,169

← NewerPage 5 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.