Vcanbio Cell Gene Engineering

600645
🏛️ china →
24.72
Last Update: 2025-09-30
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
2021-12-31 24.83 25.39 24.55 25.24 8.8M
2021-12-30 24.99 25.10 24.50 24.85 8.9M
2021-12-29 23.99 26.20 23.96 25.00 15.7M
2021-12-28 23.90 24.46 23.85 24.11 6.2M
2021-12-27 23.90 24.38 23.49 24.09 7.8M
2021-12-24 23.85 24.30 23.65 23.90 7.2M
2021-12-23 24.25 24.27 23.85 23.95 7.8M
2021-12-22 23.62 24.70 23.56 24.30 11.9M
2021-12-21 24.00 24.10 23.58 23.74 9.0M
2021-12-20 22.55 24.77 22.55 24.07 19.7M
2021-12-17 23.21 24.31 22.91 22.99 14.2M
2021-12-16 23.57 23.58 22.39 23.00 20.9M
2021-12-15 22.05 22.99 22.03 22.99 12.1M
2021-12-14 20.76 21.29 20.70 20.90 6.9M
2021-12-13 20.30 21.08 20.29 20.75 13.2M
2021-12-10 21.40 21.52 21.16 21.48 8.3M
2021-12-09 20.98 21.54 20.98 21.31 8.1M
2021-12-08 20.77 21.16 20.77 20.86 6.6M
2021-12-07 20.86 21.17 20.65 20.74 5.4M
2021-12-06 21.23 21.31 20.84 20.85 7.7M
2021-12-03 21.01 21.25 20.93 21.25 5.4M
2021-12-02 21.78 21.78 20.98 20.99 9.1M
2021-12-01 22.11 22.29 21.64 21.70 8.7M
2021-11-30 22.20 22.38 21.59 22.36 11.4M
2021-11-29 22.59 23.08 22.11 22.35 8.2M
2021-11-26 23.32 23.35 22.48 22.65 8.6M
2021-11-25 23.15 23.55 22.85 23.27 7.8M
2021-11-24 22.95 23.61 22.89 23.05 8.2M
2021-11-23 22.89 23.08 22.59 22.89 5.5M
2021-11-22 22.93 23.15 22.74 22.90 6.0M
2021-11-19 23.30 23.45 22.76 22.99 7.1M
2021-11-18 23.18 23.55 23.01 23.30 7.0M
2021-11-17 22.94 23.36 22.79 23.18 7.4M
2021-11-16 22.75 23.41 22.70 23.02 8.7M
2021-11-15 22.21 23.08 22.17 22.84 9.4M
2021-11-12 22.30 22.42 22.00 22.30 5.2M
2021-11-11 22.23 22.64 22.15 22.29 6.8M
2021-11-10 22.26 22.57 21.95 22.30 7.9M
2021-11-09 21.70 22.45 21.62 22.27 6.3M
2021-11-08 22.01 22.09 21.40 21.77 6.1M
2021-11-05 21.75 22.41 21.75 22.15 7.6M
2021-11-04 21.65 22.05 21.54 21.94 7.9M
2021-11-03 20.40 22.40 20.35 21.93 13.4M
2021-11-02 21.10 21.44 20.32 20.40 8.3M
2021-11-01 20.76 21.69 20.66 21.25 9.7M
2021-10-29 20.29 20.56 19.82 20.46 4.8M
2021-10-28 20.32 20.68 20.19 20.36 4.1M
2021-10-27 21.19 21.24 20.25 20.32 6.3M
2021-10-26 21.27 21.47 20.99 21.24 4.3M
2021-10-25 21.56 21.75 21.05 21.22 5.5M
2021-10-22 21.19 22.11 21.06 21.52 9.2M
2021-10-21 21.37 21.54 20.90 21.05 5.6M
2021-10-20 21.75 21.78 21.13 21.42 5.5M
2021-10-19 21.46 21.83 21.35 21.64 4.9M
2021-10-18 22.33 22.48 21.29 21.46 8.7M
2021-10-15 22.52 22.84 22.29 22.42 6.1M
2021-10-14 22.76 23.30 22.46 22.55 6.8M
2021-10-13 22.21 23.18 22.20 22.80 7.7M
2021-10-12 23.30 23.60 22.18 22.40 11.5M
2021-10-11 23.37 24.14 23.30 23.60 9.1M
2021-10-08 23.85 24.28 23.21 23.33 9.4M
2021-09-30 23.63 24.29 23.44 23.94 9.3M
2021-09-29 24.04 24.19 23.19 23.39 10.7M
2021-09-28 24.15 24.84 23.85 24.21 13.5M
2021-09-27 24.01 25.26 23.71 24.00 18.3M
2021-09-24 23.12 25.10 22.65 24.30 21.4M
2021-09-23 23.00 23.50 22.75 22.92 11.1M
2021-09-22 22.08 23.62 21.90 23.05 11.8M
2021-09-17 21.91 22.99 21.82 22.38 10.8M
2021-09-16 21.93 22.79 21.93 21.97 9.9M
2021-09-15 22.49 22.53 21.90 22.00 11.0M
2021-09-14 23.00 23.30 22.40 22.50 8.5M
2021-09-13 22.58 23.49 22.41 22.90 9.2M
2021-09-10 22.92 23.19 22.33 22.60 8.6M
2021-09-09 22.28 23.50 22.02 22.94 13.7M
2021-09-08 22.47 22.47 21.81 22.31 10.8M
2021-09-07 22.01 22.72 21.75 22.18 10.6M
2021-09-06 21.87 22.45 21.43 21.99 10.4M
2021-09-03 20.79 22.60 20.73 21.78 13.8M
2021-09-02 20.50 21.16 20.24 20.86 10.6M
2021-09-01 19.66 20.55 19.34 20.49 10.0M
2021-08-31 19.80 20.05 19.61 19.66 4.2M
2021-08-30 20.41 20.55 19.79 19.80 7.5M
2021-08-27 20.56 20.78 20.04 20.30 6.8M
2021-08-26 20.62 21.16 20.26 20.55 8.5M
2021-08-25 19.86 21.08 19.60 20.64 12.4M
2021-08-24 19.89 20.14 19.80 19.88 8.1M
2021-08-23 19.89 20.10 19.39 19.89 9.2M
2021-08-20 21.00 21.02 19.50 19.80 14.5M
2021-08-19 21.90 21.90 20.99 21.11 14.2M
2021-08-18 22.18 22.98 21.63 21.97 28.0M
2021-08-17 19.61 21.63 19.19 21.63 20.2M
2021-08-16 19.50 19.92 19.38 19.66 4.5M
2021-08-13 19.70 19.85 19.29 19.45 4.8M
2021-08-12 20.17 20.17 19.60 19.76 5.1M
2021-08-11 20.29 20.38 19.92 20.05 4.7M
2021-08-10 20.03 20.49 19.80 20.25 7.0M
2021-08-09 19.20 20.35 19.11 20.00 8.5M
2021-08-06 19.68 19.68 18.98 19.20 6.7M
2021-08-05 19.75 20.53 19.71 19.79 7.5M
2021-08-04 20.08 20.10 19.42 19.70 7.4M
2021-08-03 19.39 20.40 19.15 19.98 9.8M
2021-08-02 19.35 19.75 18.83 19.40 8.7M
2021-07-30 19.00 19.47 18.53 19.38 5.5M
2021-07-29 19.11 19.24 18.80 19.07 4.9M
2021-07-28 18.80 19.24 18.30 18.88 6.7M
2021-07-27 19.30 19.67 18.69 18.90 7.1M
2021-07-26 20.04 20.15 18.98 19.30 7.4M
2021-07-23 21.14 21.22 20.01 20.15 8.2M
2021-07-22 21.52 21.52 21.00 21.18 4.8M
2021-07-21 20.92 21.83 20.90 21.50 7.4M
2021-07-20 20.50 21.07 20.50 20.88 4.4M
2021-07-19 21.14 21.20 20.51 20.60 6.0M
2021-07-16 21.25 21.65 21.15 21.20 3.9M
2021-07-15 21.40 21.40 20.96 21.21 4.8M
2021-07-14 21.46 22.01 21.15 21.40 6.7M
2021-07-13 21.19 21.64 20.92 21.47 6.7M
2021-07-12 21.03 21.66 20.87 21.22 7.7M
2021-07-09 21.24 21.63 20.90 21.39 7.0M
2021-07-08 22.60 22.70 21.15 21.39 11.4M
2021-07-07 22.00 23.09 21.91 22.60 8.9M
2021-07-06 23.85 24.05 21.75 22.18 14.5M
2021-07-05 24.00 24.45 23.50 23.83 7.1M
2021-07-02 24.18 24.43 23.72 24.25 9.6M
2021-07-01 22.75 25.01 22.71 24.32 17.0M
2021-06-30 22.81 23.24 22.30 22.95 6.9M
2021-06-29 23.14 23.88 22.58 22.65 8.8M
2021-06-28 22.20 23.13 22.19 22.91 6.7M
2021-06-25 22.80 22.89 22.32 22.39 5.0M
2021-06-24 22.64 22.95 22.04 22.95 7.8M
2021-06-23 23.08 23.28 22.54 22.70 5.8M
2021-06-22 22.64 23.48 22.60 23.08 6.4M
2021-06-21 22.89 23.17 22.50 22.60 7.5M
2021-06-18 22.92 23.78 22.92 23.31 5.9M
2021-06-17 22.65 23.35 22.51 22.78 5.1M
2021-06-16 22.89 23.43 22.51 22.63 6.0M
2021-06-15 23.63 23.88 22.79 22.90 8.9M
2021-06-11 23.75 24.40 23.59 24.00 7.6M
2021-06-10 23.88 24.20 23.57 23.65 8.0M
2021-06-09 24.37 24.56 23.75 23.87 6.3M
2021-06-08 25.67 25.75 23.89 24.40 15.5M
2021-06-07 25.20 26.59 25.00 25.59 12.0M
2021-06-04 24.35 25.37 24.29 25.07 10.2M
2021-06-03 26.00 26.10 24.32 24.42 14.9M
2021-06-02 26.18 27.50 25.68 25.70 14.6M
2021-06-01 25.84 26.41 24.88 26.35 10.3M
2021-05-31 25.92 27.05 25.56 25.77 11.2M
2021-05-28 26.25 26.40 25.28 25.91 11.0M
2021-05-27 25.90 27.12 25.82 26.20 12.3M
2021-05-26 25.80 26.70 25.60 25.95 10.9M
2021-05-25 25.98 26.32 25.40 25.88 11.8M
2021-05-24 24.50 26.75 24.30 26.05 20.9M
2021-05-21 23.02 24.58 22.80 24.58 15.2M
2021-05-20 22.89 23.49 22.84 23.18 7.1M
2021-05-19 23.80 23.80 22.78 23.02 10.8M
2021-05-18 23.23 24.10 22.96 23.81 13.7M
2021-05-17 23.07 24.25 22.85 23.00 15.5M
2021-05-14 23.36 24.63 22.96 23.41 19.7M
2021-05-13 22.41 23.49 22.21 22.95 16.8M
2021-05-12 22.33 23.37 22.25 22.59 19.0M
2021-05-11 20.10 22.09 19.96 22.09 15.2M
2021-05-10 20.15 20.56 20.00 20.08 4.7M
2021-05-07 21.30 21.32 20.09 20.15 7.5M
2021-05-06 21.01 21.94 20.75 21.19 9.0M
2021-04-30 20.75 21.35 20.60 21.00 8.0M
2021-04-29 20.29 21.72 20.15 20.90 11.8M
2021-04-28 20.09 20.36 19.91 20.28 5.1M
2021-04-27 20.30 20.43 19.88 20.03 9.4M
2021-04-26 21.05 21.36 20.49 20.62 9.5M
2021-04-23 20.50 21.38 20.47 20.95 8.6M
2021-04-22 20.93 21.28 20.47 20.61 11.1M
2021-04-21 19.97 21.58 19.85 21.08 15.2M
2021-04-20 18.99 20.80 18.99 19.97 15.5M
2021-04-19 18.91 19.02 18.70 18.96 6.2M
2021-04-16 18.50 19.24 18.40 19.16 6.3M
2021-04-15 18.26 18.56 18.00 18.46 3.0M
2021-04-14 18.06 18.46 17.86 18.25 2.2M
2021-04-13 18.12 18.28 17.95 18.00 2.7M
2021-04-12 18.47 18.71 18.07 18.18 3.6M
2021-04-09 18.59 18.75 18.31 18.43 2.9M
2021-04-08 18.89 18.89 18.45 18.62 3.6M
2021-04-07 19.00 19.00 18.71 18.89 3.3M
2021-04-06 18.98 19.07 18.62 19.05 4.2M
2021-04-02 18.23 19.18 18.18 18.87 5.7M
2021-04-01 18.30 18.38 18.12 18.23 3.2M
2021-03-31 18.34 18.92 18.30 18.38 3.7M
2021-03-30 18.50 18.50 18.03 18.34 3.3M
2021-03-29 18.56 18.75 18.25 18.51 3.8M
2021-03-26 18.45 18.78 18.42 18.60 2.9M
2021-03-25 18.81 18.86 18.35 18.51 4.0M
2021-03-24 18.74 19.50 18.73 18.86 5.3M
2021-03-23 19.43 19.43 18.69 18.82 6.0M
2021-03-22 19.45 19.53 19.10 19.30 4.1M
2021-03-19 18.85 19.77 18.74 19.29 7.5M
2021-03-18 19.26 19.69 18.91 18.99 6.0M
2021-03-17 19.27 19.55 18.90 19.26 6.6M
2021-03-16 17.76 19.55 17.75 19.17 11.6M
2021-03-15 18.15 18.15 17.63 17.78 5.7M
2021-03-12 17.14 18.76 16.80 18.30 10.5M
2021-03-11 16.94 17.12 16.70 17.05 3.8M
2021-03-10 17.11 17.31 16.82 16.91 4.5M
2021-03-09 17.50 17.65 16.92 16.97 5.8M
2021-03-08 18.04 18.26 17.48 17.61 4.8M
2021-03-05 17.81 18.12 17.76 17.98 3.7M
2021-03-04 18.14 18.24 17.81 17.94 4.0M
2021-03-03 18.00 18.28 18.00 18.15 3.4M
2021-03-02 18.62 18.68 18.04 18.13 3.4M
2021-03-01 18.12 18.67 17.98 18.55 4.0M
2021-02-26 18.02 18.36 17.82 17.92 4.8M
2021-02-25 19.06 19.15 18.18 18.31 6.1M
2021-02-24 18.79 19.28 18.63 18.89 5.1M
2021-02-23 19.05 19.45 18.87 18.93 6.2M
2021-02-22 19.50 19.85 19.00 19.01 8.7M
2021-02-19 18.29 19.86 18.24 19.66 9.0M
2021-02-18 18.00 18.45 17.99 18.31 6.3M
2021-02-10 17.16 18.02 17.06 17.87 7.4M
2021-02-09 16.52 17.59 16.40 17.13 8.8M
2021-02-08 16.59 16.70 16.26 16.33 5.7M
2021-02-05 17.26 17.45 16.56 16.62 6.8M
2021-02-04 17.51 17.54 16.97 17.25 6.0M
2021-02-03 18.07 18.57 17.65 17.68 9.4M
2021-02-02 18.20 18.41 17.81 18.05 6.9M
2021-02-01 18.38 18.74 18.12 18.24 5.2M
2021-01-29 19.79 19.82 18.30 18.43 10.5M
2021-01-28 19.52 20.28 18.70 19.62 11.2M
2021-01-27 20.28 21.00 20.01 20.29 8.5M
2021-01-26 21.00 21.27 20.30 20.35 12.6M
2021-01-25 22.89 23.20 21.18 21.51 21.4M
2021-01-22 19.70 21.73 19.68 21.73 11.6M
2021-01-21 18.43 20.01 18.43 19.75 13.6M
2021-01-20 18.58 18.76 18.14 18.32 5.7M
2021-01-19 18.62 18.95 18.49 18.64 4.6M
2021-01-18 18.20 18.94 18.12 18.63 4.2M
2021-01-15 18.16 18.79 18.09 18.30 5.0M
2021-01-14 17.90 18.57 17.90 18.15 5.4M
2021-01-13 18.55 18.59 17.85 17.94 5.4M
2021-01-12 18.06 19.03 18.03 18.43 6.2M
2021-01-11 18.67 18.79 18.03 18.06 5.9M
2021-01-08 18.38 18.91 17.80 18.63 7.7M
2021-01-07 19.41 19.56 18.10 18.37 11.8M
2021-01-06 20.05 20.19 19.41 19.61 5.2M
2021-01-05 19.87 20.39 19.84 20.04 5.7M
2021-01-04 19.65 20.26 19.44 19.95 5.2M