Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shanghai - Delayed Quote CNY

Vcanbio Cell & Gene Engineering Corp., Ltd (600645.SS)

Compare
20.45
-0.25
(-1.21%)
At close: 3:00:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 9, 202520.0020.6418.9020.4520.4517,606,300
Apr 8, 202521.4721.7220.1520.7020.7021,413,801
Apr 7, 202522.0522.9321.3321.3321.3320,484,200
Apr 3, 202523.7225.1623.6523.7023.7020,436,514
Apr 2, 202524.0324.6023.8924.1024.1015,354,123
Apr 1, 202523.5025.4023.3524.3924.3931,483,872
Mar 31, 202523.3523.6122.8023.1023.1019,403,510
Mar 28, 202522.4724.0422.3723.9023.9033,152,257
Mar 27, 202522.1922.5421.4722.4722.4713,373,700
Mar 26, 202522.6122.7622.0122.2022.2013,210,671
Mar 25, 202522.9623.2522.4422.5922.5923,432,996
Mar 24, 202521.8623.4421.8623.1923.1942,076,308
Mar 21, 202521.7321.8021.1821.3121.315,956,000
Mar 20, 202522.0522.0721.6821.7621.765,656,890
Mar 19, 202521.9122.0721.8022.0522.055,122,109
Mar 18, 202522.0922.6022.0222.0622.066,639,571
Mar 17, 202522.3522.4521.9421.9821.986,638,784
Mar 14, 202521.9922.3821.7422.3522.359,158,608
Mar 13, 202522.1322.3121.6921.8921.896,828,252
Mar 12, 202522.3722.6522.1222.1322.136,559,026
Mar 11, 202522.3222.4922.1622.3722.377,154,325
Mar 10, 202522.9323.0822.2722.6822.6811,434,108
Mar 7, 202521.8223.5021.7722.7522.7526,466,091
Mar 6, 202520.8721.9520.8721.7921.7914,503,593
Mar 5, 202521.2621.3020.7520.9020.907,533,912
Mar 4, 202520.7021.3720.6521.2621.265,420,178
Mar 3, 202520.8021.3220.8020.8520.855,839,400
Feb 28, 202521.2521.2820.6220.7220.728,011,827
Feb 27, 202521.5121.5621.0121.3221.326,572,166
Feb 26, 202521.3621.4621.1521.4321.437,533,244
Feb 25, 202521.5021.6221.2321.2821.286,748,763
Feb 24, 202522.1322.1521.5021.6521.659,448,921
Feb 21, 202522.0522.2221.7622.1622.169,503,326
Feb 20, 202521.8722.4721.7221.9021.909,688,306
Feb 19, 202521.4121.8621.2521.7221.727,739,776
Feb 18, 202522.0422.0921.3221.4021.409,244,204
Feb 17, 202521.8322.3521.7122.1322.1315,057,341
Feb 14, 202520.9021.7620.9021.6821.6813,819,882
Feb 13, 202521.0121.2020.8620.9020.905,910,731
Feb 12, 202521.3821.4320.8721.0621.0610,509,100
Feb 11, 202521.6421.6721.3021.4821.487,171,472
Feb 10, 202521.0221.7720.8721.7021.7014,532,926
Feb 7, 202521.0921.4320.8121.0221.029,743,795
Feb 6, 202520.9521.1520.6921.0021.008,754,347
Feb 5, 202519.9321.2119.8121.0021.0015,700,916
Jan 27, 202520.0220.2619.6919.7619.763,853,534
Jan 24, 202519.9020.1319.8220.0120.014,509,414
Jan 23, 202519.9320.3919.8619.9619.967,460,900
Jan 22, 202519.8819.9619.6319.7919.794,360,600
Jan 21, 202520.0720.2019.8519.9819.984,978,250
Jan 20, 202519.8820.3519.7020.0320.038,070,900
Jan 17, 202518.8919.8518.8819.5919.597,812,600
Jan 16, 202519.2219.4919.0019.0319.035,181,303
Jan 15, 202519.3819.4019.0419.1619.165,247,400
Jan 14, 202518.7319.3718.5319.3319.337,571,965
Jan 13, 202519.1019.1818.4518.6018.6011,150,519
Jan 10, 202519.6720.1619.2919.3119.319,701,274
Jan 9, 202519.8720.0619.5419.6419.649,065,300
Jan 8, 202520.8221.1519.3619.9819.9818,220,500
Jan 7, 202520.6820.9220.2620.8220.8216,399,605
Jan 6, 202520.2021.5120.2021.0221.0228,000,368
Jan 3, 202520.9721.4820.5020.6320.6338,929,769
Jan 2, 202519.3020.4619.1719.5319.5311,332,700
Dec 31, 202419.9520.1419.3019.3019.306,087,700
Dec 30, 202420.0120.2319.9020.0220.024,934,400
Dec 27, 202419.8920.4719.7020.0020.006,074,034
Dec 26, 202419.6820.0619.6819.9219.924,387,300
Dec 25, 202420.4720.5719.5819.8219.827,595,000
Dec 24, 202420.4020.6120.0920.3720.376,274,800
Dec 23, 202421.2621.5020.2120.3220.3214,780,200
Dec 20, 202421.1821.7021.1321.5321.5317,573,703
Dec 19, 202420.4621.8020.1021.5121.5125,355,121
Dec 18, 202419.9920.2619.8220.0820.086,763,261
Dec 17, 202419.9620.4719.5019.9719.9710,699,284
Dec 16, 202419.8120.0419.6819.7819.784,528,700
Dec 13, 202420.4120.4119.8119.9919.998,753,761
Dec 12, 202420.2620.5220.1920.4920.495,266,900
Dec 11, 202420.3020.5020.1420.2420.244,829,905
Dec 10, 202420.5920.7620.1520.2020.2010,367,374
Dec 9, 202420.2520.5019.8020.0220.026,890,997
Dec 6, 202419.8920.3319.7620.1920.195,467,617
Dec 5, 202419.8820.0919.7219.9219.924,604,216
Dec 4, 202420.1920.2519.8319.9519.955,671,800
Dec 3, 202420.3520.3720.0020.1920.196,254,100
Dec 2, 202419.7920.7019.6720.3720.378,450,874
Nov 29, 202419.5020.0919.3319.7919.798,736,822
Nov 28, 202419.8819.9819.4819.5219.526,889,537
Nov 27, 202419.5319.8919.1019.8719.877,435,725
Nov 26, 202419.6519.8919.3619.6019.605,795,400
Nov 25, 202419.6119.8519.4419.7419.747,015,090
Nov 22, 202420.7520.7719.5819.6219.629,422,002
Nov 21, 202420.9921.1120.5120.7020.706,172,384
Nov 20, 202420.5221.0620.5220.9920.997,627,000
Nov 19, 202420.4620.6720.1220.5820.586,902,540
Nov 18, 202421.0021.1220.1420.2820.2813,569,600
Nov 15, 202421.6121.9220.8820.9120.9110,638,100
Nov 14, 202422.5022.8021.6021.7121.719,514,900
Nov 13, 202422.6723.1822.2422.6022.6010,415,301
Nov 12, 202423.2623.8422.7722.9622.9616,603,550
Nov 11, 202422.8123.6322.5123.6023.6018,114,286
Nov 8, 202422.3823.6622.2822.9822.9823,367,120
Nov 7, 202421.7022.2721.5922.1922.199,722,902
Nov 6, 202422.2522.4821.7721.8721.8711,947,500
Nov 5, 202421.3122.8821.1122.3522.3516,521,471
Nov 4, 202421.2021.4921.1321.3121.316,614,022
Nov 1, 202421.9021.9021.0921.1321.1310,368,023
Oct 31, 202421.8522.2021.3521.8821.8810,162,000
Oct 30, 202421.3422.2721.3021.7521.7513,393,974
Oct 29, 202422.2622.2821.2221.3421.3413,347,635
Oct 28, 202421.8022.1821.6421.9921.998,730,341
Oct 25, 202422.0022.0921.6021.8821.8811,696,201
Oct 24, 202421.8522.8321.8522.0722.0716,945,580
Oct 23, 202421.6222.2221.4021.8521.8513,725,700
Oct 22, 202421.3621.8221.0521.5921.5910,230,018
Oct 21, 202420.7021.8020.6221.4921.4915,658,898
Oct 18, 202420.1021.1119.9820.6220.6214,027,275
Oct 17, 202420.4020.6520.0120.0120.016,770,101
Oct 16, 202420.1220.5719.9820.3020.307,620,950
Oct 15, 202420.8820.9720.2520.3020.309,966,716
Oct 14, 202420.8020.8820.0020.8620.8612,937,000
Oct 11, 202421.4521.4520.3120.6020.6013,644,600
Oct 10, 202421.9122.5421.5521.5921.5915,450,819
Oct 9, 202423.0023.8021.9121.9121.9124,268,918
Oct 8, 202424.0824.0822.0923.7223.7230,683,543
Sep 30, 202420.8821.9220.4321.8921.8929,233,864
Sep 27, 202419.5120.5819.4620.1620.1615,661,027
Sep 26, 202418.4819.4818.4719.3819.3819,405,000
Sep 25, 202418.5718.8718.3718.4218.4211,955,502
Sep 24, 202417.9018.6317.8318.5018.5011,568,600
Sep 23, 202418.1018.2917.7617.8417.848,848,900
Sep 20, 202418.2018.2917.8018.0518.0510,972,200
Sep 19, 202418.2518.8818.0218.4218.4211,543,402
Sep 18, 202418.5318.7017.9018.3218.3215,810,530
Sep 13, 202418.1819.4817.7818.7518.7528,611,619
Sep 12, 202418.1519.0118.0318.1818.1824,291,163
Sep 11, 202417.1319.1017.0418.1818.1831,972,182
Sep 10, 202418.8819.3917.2517.4017.4038,479,277
Sep 9, 202417.3918.2117.1518.2118.2139,898,300
Sep 6, 202416.9617.1716.5116.5516.559,784,341
Sep 5, 202416.7717.2316.7417.1417.1412,711,077
Sep 4, 202416.9217.4216.7516.9516.9516,276,632
Sep 3, 202417.7017.7116.7217.1317.1328,811,182
Sep 2, 202416.5018.0416.4618.0418.0431,546,323
Aug 30, 202416.4216.5516.0216.4016.4012,065,775
Aug 29, 202415.7016.6615.6816.6016.609,273,768
Aug 28, 202415.7016.0015.6015.7515.753,255,975
Aug 27, 202415.8015.9515.7015.7615.762,466,000
Aug 26, 202415.9016.0015.7215.7915.792,573,111
Aug 23, 202415.9316.0515.7615.8115.812,797,101
Aug 22, 202416.2716.3715.9315.9615.963,351,712
Aug 21, 202416.4516.5916.1816.2616.262,757,100
Aug 20, 202416.9216.9416.4416.5316.533,936,301
Aug 19, 202416.9417.2516.8116.8616.862,849,500
Aug 16, 202417.0917.1516.8317.0217.023,340,400
Aug 15, 202417.2017.4016.9016.9916.997,285,300
Aug 14, 202417.1517.4317.1217.2017.203,103,530
Aug 13, 202417.3217.4417.0517.2517.255,666,956
Aug 12, 202417.3117.7417.2817.5017.505,765,000
Aug 9, 202417.5617.7217.2717.2817.285,519,701
Aug 8, 202417.4217.8617.3017.6717.678,506,720
Aug 7, 202417.3717.6017.1217.4117.415,382,900
Aug 6, 202416.8117.5416.8117.3817.387,975,200
Aug 5, 202416.8817.2816.6016.6716.676,071,957
Aug 2, 202416.7117.3316.6317.0017.007,239,213
Aug 1, 202416.6117.0416.6016.7216.724,967,720
Jul 31, 202415.8016.6615.8016.6116.617,172,498
Jul 30, 202415.5715.8615.5115.8415.842,505,005
Jul 29, 202415.7715.8215.4215.6115.613,300,135
Jul 26, 202415.6715.7815.6015.7615.762,080,500
Jul 25, 202415.5915.8515.5115.6115.612,546,600
Jul 24, 202415.8315.9215.5315.6215.623,822,000
Jul 23, 202416.4416.4615.8215.8215.824,978,500
Jul 22, 202416.3716.6316.2716.4916.493,271,705
Jul 19, 202416.2916.6116.2116.4616.464,261,547
Jul 18, 202416.2416.4016.0516.3516.353,721,697
Jul 17, 202416.0716.4316.0016.2616.263,427,400
Jul 16, 202416.1416.1515.9216.0816.082,381,500
Jul 15, 202416.4316.4616.0316.0816.082,963,165
Jul 12, 202416.5216.6316.3516.4416.443,379,301
Jul 11, 202416.0916.5416.0916.4216.425,190,400
Jul 10, 202415.8616.0615.7715.9415.943,227,717
Jul 9, 202415.7115.9915.4415.9315.934,763,600
Jul 8, 202416.0516.2815.6215.7015.704,326,721
Jul 5, 202415.7215.7215.7215.7215.72-
Jul 4, 202416.3016.3415.6115.7215.725,678,501
Jul 3, 202416.2716.4816.2016.2316.232,726,400
Jul 2, 202416.3116.4616.2316.3616.362,964,608
Jul 1, 202416.1216.4715.9416.3116.313,544,101
Jun 28, 202416.2016.5216.0416.1016.104,684,778
Jun 27, 202416.5216.5216.0616.1016.104,315,101
Jun 26, 202416.0716.6315.9916.6116.614,578,600
Jun 25, 202416.0716.2515.9616.0516.053,486,333
Jun 24, 202416.6616.6615.9416.0016.005,130,103
Jun 21, 202416.5216.9016.3316.5616.563,938,683
Jun 20, 202416.7616.9516.3016.3816.384,565,451
Jun 19, 202417.0017.0816.6916.7016.703,091,650
Jun 18, 202416.8617.1616.8116.9416.943,720,517
Jun 17, 202416.6117.0416.5816.8116.813,186,900
Jun 14, 202416.8016.8416.5316.7816.783,997,400
Jun 13, 202417.1217.1216.7316.8216.824,275,534
Jun 12, 202416.9017.2516.8217.0817.085,779,758
Jun 11, 202416.7217.0016.4016.9316.933,809,900
Jun 7, 202416.7816.9216.6316.7216.724,139,902
Jun 6, 202417.1817.3116.5016.6816.688,560,500
Jun 5, 202417.2717.5117.1717.2017.204,126,201
Jun 4, 202417.1917.4017.1017.3817.384,326,673
Jun 3, 202417.3917.5017.0517.2217.225,692,200
May 31, 202417.4217.6817.4017.4317.433,635,100
May 30, 202417.6517.7817.3017.4517.456,790,000
May 29, 202417.5917.7817.5617.6717.673,279,100
May 28, 202417.9618.0017.6017.7017.704,433,000
May 27, 202417.7117.9717.5117.9617.966,345,393
May 24, 202417.8417.9917.7017.7517.755,689,600
May 23, 202418.2118.2217.6217.6917.699,939,000
May 22, 202418.4418.5618.1718.2318.236,840,000
May 21, 202418.6918.6918.2418.3618.369,053,063
May 20, 202418.3919.0818.3918.8018.8013,386,200
May 17, 202418.3018.6818.3018.5618.568,778,650
May 16, 202418.5518.7518.3218.4318.4311,002,800
May 15, 202418.8018.8718.4918.7318.7313,563,442
May 14, 202419.2019.2918.5918.6918.6920,448,909
May 13, 202419.9020.5618.9819.0919.0934,511,965
May 10, 202421.8721.9920.1220.1820.1852,560,427
May 9, 202421.8721.8721.2021.8721.8754,526,340
May 8, 202419.8819.8819.8819.8819.885,453,147
May 7, 202417.5918.2317.5618.0718.0710,438,438
May 6, 202417.8117.8917.3317.5717.5713,445,640
Apr 30, 202416.9718.3016.8417.8017.8014,577,403
Apr 29, 202416.4617.0616.4516.9716.976,362,100
Apr 26, 202416.2916.4716.1016.4516.454,613,369
Apr 25, 202416.1816.5016.0416.3316.334,311,099
Apr 24, 202415.7116.1515.7116.1316.133,420,213
Apr 23, 202415.6016.0215.5015.9115.913,544,628
Apr 22, 202415.4215.8915.2215.6415.644,008,999
Apr 19, 202415.5015.5615.3115.4215.422,871,144
Apr 18, 202415.6315.8515.3515.5615.564,608,400
Apr 17, 202415.1615.6715.1315.6315.635,457,000
Apr 16, 202415.5715.6915.0515.0915.096,561,005
Apr 15, 202415.8316.0115.4115.6115.615,917,321
Apr 12, 202416.0016.1615.8815.9515.953,422,403
Apr 11, 202416.1516.3016.0116.0416.043,229,801
Apr 10, 202416.5116.5416.0616.2016.203,508,383
Apr 9, 202415.9516.5115.8216.4816.484,789,900