Nanjing Vazyme Biotech

688105
🏛️ china →
22.88
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 32.33 32.88 31.94 32.02 1.3M
2023-12-28 31.55 32.88 31.39 32.12 1.8M
2023-12-27 31.40 32.08 31.40 31.59 0.9M
2023-12-26 32.78 32.78 31.45 31.59 1.2M
2023-12-25 31.10 32.69 31.02 32.46 2.2M
2023-12-22 32.17 32.17 31.10 31.20 1.8M
2023-12-21 32.29 32.99 32.01 32.22 2.0M
2023-12-20 32.90 33.35 32.12 32.38 1.2M
2023-12-19 32.58 33.55 32.25 32.84 2.0M
2023-12-18 32.69 33.42 32.37 32.55 2.1M
2023-12-15 34.97 35.00 32.51 32.67 2.6M
2023-12-14 34.33 35.10 34.16 34.35 1.4M
2023-12-13 34.25 34.93 34.10 34.12 1.2M
2023-12-12 35.13 35.13 33.52 34.38 2.0M
2023-12-11 34.11 35.18 33.70 34.91 2.4M
2023-12-08 33.94 34.60 32.96 34.09 3.1M
2023-12-07 33.93 34.54 33.85 34.26 1.6M
2023-12-06 33.43 34.36 33.43 33.93 2.0M
2023-12-05 36.42 36.77 33.19 33.30 3.7M
2023-12-04 38.62 38.62 36.29 36.49 2.1M
2023-12-01 38.56 38.72 37.34 38.45 1.8M
2023-11-30 36.15 38.38 35.79 38.31 2.8M
2023-11-29 37.42 37.79 36.16 36.23 1.4M
2023-11-28 36.60 37.97 36.45 37.56 2.3M
2023-11-27 35.80 37.65 34.88 36.61 3.1M
2023-11-24 35.55 36.15 35.01 36.15 1.6M
2023-11-23 34.66 35.64 34.20 35.55 1.9M
2023-11-22 36.93 36.93 34.80 34.84 3.8M
2023-11-21 35.80 38.38 35.68 37.78 4.9M
2023-11-20 35.58 36.80 35.28 35.58 3.8M
2023-11-17 36.79 37.00 35.38 35.58 3.1M
2023-11-16 36.30 37.03 35.70 36.79 2.5M
2023-11-15 38.55 38.83 36.23 36.66 4.3M
2023-11-14 38.24 38.39 37.25 38.30 2.7M
2023-11-13 40.27 41.00 37.18 37.78 3.3M
2023-11-10 38.43 40.50 38.14 40.10 4.2M
2023-11-09 38.50 41.49 38.41 38.64 5.8M
2023-11-08 36.30 39.88 36.30 38.46 5.1M
2023-11-07 34.32 36.88 34.13 36.16 4.8M
2023-11-06 32.64 34.65 32.64 34.36 2.0M
2023-11-03 32.44 33.31 32.02 32.59 1.2M
2023-11-02 33.34 33.70 32.35 32.37 1.4M
2023-11-01 33.31 34.50 33.00 33.34 1.9M
2023-10-31 31.95 34.74 31.92 33.34 3.5M
2023-10-30 31.05 32.50 31.05 32.08 1.9M
2023-10-27 30.80 31.64 29.91 31.26 2.0M
2023-10-26 29.56 30.31 29.10 30.14 1.8M
2023-10-25 30.78 31.06 29.50 29.69 1.9M
2023-10-24 30.36 30.95 29.02 30.48 2.5M
2023-10-23 31.80 32.17 29.50 30.18 3.1M
2023-10-20 31.90 32.66 30.68 31.95 2.5M
2023-10-19 31.20 32.97 29.92 32.37 4.4M
2023-10-18 33.94 34.09 30.86 31.45 4.9M
2023-10-17 34.12 35.45 33.00 34.30 4.4M
2023-10-16 31.04 35.68 30.82 34.58 7.9M
2023-10-13 29.84 31.28 29.84 31.01 2.2M
2023-10-12 30.62 30.92 29.66 29.99 1.5M
2023-10-11 28.88 31.09 28.78 30.68 2.9M
2023-10-10 30.02 30.02 28.81 28.88 2.1M
2023-10-09 28.85 30.18 28.78 30.02 2.7M
2023-09-28 29.58 29.58 28.83 28.85 1.3M
2023-09-27 28.12 29.43 28.11 29.12 1.5M
2023-09-26 28.52 28.78 28.12 28.18 0.9M
2023-09-25 28.27 28.86 28.07 28.56 1.2M
2023-09-22 27.48 28.38 27.23 28.33 1.1M
2023-09-21 27.78 27.78 27.28 27.42 0.7M
2023-09-20 28.19 28.36 27.72 27.77 0.5M
2023-09-19 28.28 28.34 27.75 28.10 0.9M
2023-09-18 28.47 28.47 27.61 27.95 1.3M
2023-09-15 27.73 28.70 27.27 28.16 1.9M
2023-09-14 27.94 28.08 27.44 27.67 1.1M
2023-09-13 28.33 28.33 27.60 28.08 1.4M
2023-09-12 27.60 28.29 27.27 28.20 1.7M
2023-09-11 26.22 27.76 26.06 27.59 2.2M
2023-09-08 26.05 26.34 25.99 26.10 0.9M
2023-09-07 26.50 26.80 26.07 26.15 0.9M
2023-09-06 26.55 26.76 26.30 26.64 1.0M
2023-09-05 26.83 27.05 26.56 26.63 0.9M
2023-09-04 26.80 27.14 26.58 26.83 1.3M
2023-09-01 26.99 27.27 26.67 26.84 0.9M
2023-08-31 26.91 27.38 26.55 27.15 1.5M
2023-08-30 26.09 27.46 26.00 27.14 2.2M
2023-08-29 26.10 26.83 25.77 26.69 2.3M
2023-08-28 27.20 27.49 25.80 25.99 2.0M
2023-08-25 26.76 27.10 25.75 25.90 1.4M
2023-08-24 26.39 27.44 26.22 26.76 1.5M
2023-08-23 27.45 27.48 26.21 26.33 1.3M
2023-08-22 28.40 28.40 26.80 27.44 1.2M
2023-08-21 27.96 28.58 27.81 28.00 1.0M
2023-08-18 28.88 29.14 27.96 28.02 1.2M
2023-08-17 28.98 29.07 28.33 28.57 1.3M
2023-08-16 28.88 30.15 28.62 29.00 1.9M
2023-08-15 29.01 29.13 28.37 28.91 1.2M
2023-08-14 29.35 29.74 28.20 29.01 1.6M
2023-08-11 30.00 30.47 29.41 29.52 1.2M
2023-08-10 29.90 30.11 29.70 29.95 0.9M
2023-08-09 29.00 30.82 29.00 30.02 2.5M
2023-08-08 29.36 29.53 29.01 29.11 1.0M
2023-08-07 30.37 30.37 29.12 29.31 2.0M
2023-08-04 30.90 31.11 30.25 30.35 0.9M
2023-08-03 30.34 30.74 30.18 30.61 0.9M
2023-08-02 31.04 31.11 30.16 30.38 1.0M
2023-08-01 31.13 31.68 30.71 30.82 1.2M
2023-07-31 30.96 31.39 30.68 31.08 1.7M
2023-07-28 30.14 30.83 29.78 30.74 1.2M
2023-07-27 30.41 30.75 30.04 30.14 1.0M
2023-07-26 29.93 30.58 29.66 30.41 1.5M
2023-07-25 29.50 29.82 29.38 29.81 1.1M
2023-07-24 29.75 30.00 29.20 29.30 1.0M
2023-07-21 28.98 30.87 28.83 29.81 1.9M
2023-07-20 29.21 29.64 28.99 29.11 0.8M
2023-07-19 29.28 29.67 29.17 29.20 0.5M
2023-07-18 29.48 29.62 29.11 29.40 0.8M
2023-07-17 29.66 29.75 29.02 29.75 0.7M
2023-07-14 30.20 30.38 29.57 29.66 1.0M
2023-07-13 29.99 30.62 29.92 30.19 1.3M
2023-07-12 30.44 30.44 29.81 29.85 0.7M
2023-07-11 30.23 30.48 29.90 30.38 0.7M
2023-07-10 29.98 30.69 29.64 29.99 1.1M
2023-07-07 29.99 29.99 29.52 29.61 0.7M
2023-07-06 30.20 30.36 29.73 29.99 1.0M
2023-07-05 30.51 30.59 30.12 30.23 0.8M
2023-07-04 30.43 30.88 30.24 30.43 1.0M
2023-07-03 30.32 30.93 30.18 30.41 1.3M
2023-06-30 29.90 30.96 29.90 30.49 1.1M
2023-06-29 30.77 31.17 29.82 29.95 1.8M
2023-06-28 29.77 31.00 29.43 30.71 1.7M
2023-06-27 29.45 29.88 29.30 29.72 0.8M
2023-06-26 29.48 30.08 29.20 29.26 1.4M
2023-06-21 31.20 31.51 29.60 29.60 2.2M
2023-06-20 31.40 31.87 31.02 31.37 1.1M
2023-06-19 32.20 32.46 31.40 31.63 1.3M
2023-06-16 32.30 32.60 32.00 32.17 1.1M
2023-06-15 31.56 32.35 31.36 32.35 2.0M
2023-06-14 32.27 32.47 31.81 31.84 1.6M
2023-06-13 32.55 33.02 32.12 32.27 2.1M
2023-06-12 35.93 35.93 32.48 32.54 4.9M
2023-06-09 33.66 36.23 33.40 36.20 7.2M
2023-06-08 31.21 34.48 31.13 33.66 4.5M
2023-06-07 32.00 32.09 31.23 31.44 1.3M
2023-06-06 34.34 34.47 32.80 33.06 1.9M
2023-06-05 35.20 35.36 34.07 34.36 2.0M
2023-06-02 35.83 35.97 35.02 35.09 1.5M
2023-06-01 35.33 36.28 34.56 35.82 1.9M
2023-05-31 35.10 35.96 34.75 35.14 1.5M
2023-05-30 35.50 36.14 34.85 34.90 2.2M
2023-05-29 34.36 35.99 34.07 35.75 3.1M
2023-05-26 33.96 34.31 33.33 34.17 1.3M
2023-05-25 34.53 34.53 33.50 33.95 1.3M
2023-05-24 34.40 34.80 33.90 34.56 1.2M
2023-05-23 34.05 34.97 33.88 34.50 1.9M
2023-05-22 34.34 34.50 33.70 34.05 1.1M
2023-05-19 33.80 34.50 33.65 34.10 0.9M
2023-05-18 34.59 34.59 33.61 34.02 1.5M
2023-05-17 33.91 34.68 33.60 34.46 1.5M
2023-05-16 34.00 34.44 33.69 33.82 1.0M
2023-05-15 33.45 34.22 33.10 34.22 1.7M
2023-05-12 34.64 34.76 33.81 33.88 1.2M
2023-05-11 34.63 35.07 34.11 34.17 1.4M
2023-05-10 34.20 34.92 33.88 34.58 1.5M
2023-05-09 34.89 35.54 34.13 34.15 2.2M
2023-05-08 34.73 35.60 34.67 35.18 1.8M
2023-05-05 35.71 35.88 34.59 34.73 1.8M
2023-05-04 37.08 37.72 35.70 35.89 2.6M
2023-04-28 36.19 37.40 35.83 37.02 1.9M
2023-04-27 34.90 37.12 34.30 36.20 3.7M
2023-04-26 36.40 37.85 36.21 36.75 2.3M
2023-04-25 37.59 37.85 36.01 36.60 2.8M
2023-04-24 39.18 39.59 37.17 37.65 3.3M
2023-04-21 40.40 40.99 39.13 39.18 2.0M
2023-04-20 41.60 42.01 40.30 40.50 2.3M
2023-04-19 42.36 42.40 41.42 41.65 1.7M
2023-04-18 42.68 42.85 41.84 42.18 1.7M
2023-04-17 42.86 43.77 42.25 42.68 3.3M
2023-04-14 44.00 44.44 42.35 42.80 3.4M
2023-04-13 41.39 44.33 40.98 43.33 5.5M
2023-04-12 42.26 42.49 41.06 41.52 2.6M
2023-04-11 41.77 42.36 41.31 42.30 2.2M
2023-04-10 43.08 43.54 41.58 41.81 3.3M
2023-04-07 40.26 42.89 40.08 42.89 5.6M
2023-04-06 39.23 40.32 38.91 40.08 2.1M
2023-04-04 40.19 40.44 39.02 39.26 2.4M
2023-04-03 40.42 40.70 39.80 40.00 2.3M
2023-03-31 40.82 40.93 40.20 40.60 1.9M
2023-03-30 40.40 40.92 39.67 40.77 2.1M
2023-03-29 40.85 40.99 39.84 40.24 2.0M
2023-03-28 42.18 42.25 40.49 40.68 2.8M
2023-03-27 41.28 42.35 40.97 41.86 2.7M
2023-03-24 42.26 42.60 41.03 41.36 2.8M
2023-03-23 43.35 43.48 41.50 42.09 3.0M
2023-03-22 42.41 43.60 42.41 43.49 2.7M
2023-03-21 43.60 43.83 40.99 42.68 4.5M
2023-03-20 44.37 44.37 42.90 43.42 3.2M
2023-03-17 46.63 47.00 43.61 43.61 3.1M
2023-03-16 47.45 47.84 46.16 46.63 1.5M
2023-03-15 48.80 49.57 47.30 47.58 1.4M
2023-03-14 48.60 49.70 47.46 48.45 1.4M
2023-03-13 50.58 51.19 48.90 48.95 1.8M
2023-03-10 51.58 51.58 50.60 50.83 0.9M
2023-03-09 51.43 52.45 51.43 51.62 1.0M
2023-03-08 52.35 52.66 51.38 51.87 0.9M
2023-03-07 54.56 55.30 52.18 52.36 1.5M
2023-03-06 53.95 55.30 53.70 54.91 1.7M
2023-03-03 53.70 54.70 53.68 54.05 1.0M
2023-03-02 54.42 54.84 53.76 53.76 1.0M
2023-03-01 55.49 55.99 54.61 54.70 1.7M
2023-02-28 53.35 56.29 53.35 55.78 2.8M
2023-02-27 54.00 54.19 53.30 53.45 1.1M
2023-02-24 55.10 55.18 54.08 54.21 1.0M
2023-02-23 54.83 55.71 54.50 54.60 0.9M
2023-02-22 55.00 55.00 54.32 54.55 1.2M
2023-02-21 55.80 56.11 54.71 55.18 0.9M
2023-02-20 55.91 55.92 54.65 55.64 1.6M
2023-02-17 56.10 56.35 55.18 55.90 0.9M
2023-02-16 57.70 58.16 55.94 56.00 1.2M
2023-02-15 58.00 58.66 56.56 57.60 1.6M
2023-02-14 59.08 59.56 58.40 58.66 0.7M
2023-02-13 59.00 60.20 58.42 59.21 1.2M
2023-02-10 58.07 59.74 58.07 59.20 1.6M
2023-02-09 57.52 58.35 56.73 58.07 1.0M
2023-02-08 57.85 58.95 57.72 57.80 1.0M
2023-02-07 59.30 59.80 57.40 57.75 1.7M
2023-02-06 61.05 61.11 59.04 59.15 1.4M
2023-02-03 60.60 61.10 59.44 60.88 1.7M
2023-02-02 60.65 62.00 60.05 60.66 1.3M
2023-02-01 60.20 61.14 59.67 60.08 1.3M
2023-01-31 61.58 61.58 59.72 60.20 1.5M
2023-01-30 60.74 62.22 59.10 61.59 2.0M
2023-01-20 61.55 62.87 60.30 60.35 1.2M
2023-01-19 59.82 61.99 59.52 61.53 1.7M
2023-01-18 60.98 61.56 59.92 59.92 1.1M
2023-01-17 63.00 63.00 60.60 60.98 1.5M
2023-01-16 58.29 64.27 58.08 61.90 4.5M
2023-01-13 56.10 58.67 56.10 58.25 1.7M
2023-01-12 56.66 57.50 55.82 57.08 1.0M
2023-01-11 56.78 58.88 56.36 56.57 1.5M
2023-01-10 55.06 57.05 54.81 56.80 1.8M
2023-01-09 56.86 56.86 54.96 55.23 2.0M
2023-01-06 57.79 57.79 56.08 56.15 1.5M
2023-01-05 55.81 59.26 55.20 57.79 3.3M
2023-01-04 54.90 56.61 54.70 56.22 1.6M
2023-01-03 53.10 55.65 52.50 55.26 2.3M