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

19.53

-0.6(-2.98%)

Updated at June 02 03:00PM

Currency In CNY

600645.SS Historical Return

If you invested ¥1000 in Vcanbio Cell & Gene Engineering Corp., Ltd (600645.SS) 10 years ago, it would be worth ¥515.3 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥759.92, while ¥1000 invested 1 year ago would be worth ¥818.18. This corresponds to total returns of -48.47%, -24.01%, -18.18%, respectively, with annualized returns of -6.41%, -5.34%, -18.18%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

600645.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	20.19	19.53	19.53	20.2	19.32	9.67M
June 01, 2026	19.91	20.13	20.13	20.24	19.71	8.49M
May 29, 2026	20.06	19.9	19.9	20.58	19.8	13.13M
May 28, 2026	20.27	19.87	19.87	20.5	19.45	10.79M
May 27, 2026	20.65	20.18	20.18	20.82	20.12	7.96M
May 26, 2026	20.8	20.68	20.68	20.94	20.38	6.95M
May 25, 2026	21	20.9	20.9	21.11	20.66	6.89M
May 22, 2026	21.25	20.93	20.93	21.35	20.64	10.27M
May 21, 2026	21.8	21.14	21.14	22.05	21.09	9.99M
May 20, 2026	22.3	21.78	21.78	22.54	21.7	9.97M
May 19, 2026	22.33	22.48	22.48	22.92	22.3	7.69M
May 18, 2026	22.68	22.28	22.28	22.68	22.16	7.66M
May 15, 2026	23.44	22.69	22.69	23.44	22.5	14.36M
May 14, 2026	24.3	23.44	23.44	24.59	23.43	12.18M
May 13, 2026	24.4	24.35	24.35	24.55	24	7.53M
May 12, 2026	25.05	24.32	24.32	25.05	24.25	10.11M
May 11, 2026	24.91	25.16	25.16	25.25	24.33	17.39M
May 08, 2026	24.99	24.85	24.85	25.14	24.64	8.74M
May 07, 2026	24.83	24.98	24.98	25.15	24.62	10.54M
May 06, 2026	25.94	24.87	24.87	26.16	24.8	21.08M
April 30, 2026	26.35	25.87	25.87	26.46	25.8	9.26M
April 29, 2026	26.16	26.45	26.45	26.49	25.91	5.35M
April 28, 2026	26.55	26.15	26.15	26.72	26.05	9.12M
April 27, 2026	27.12	26.53	26.53	27.18	25.86	14.24M
April 24, 2026	27.68	27.09	27.09	27.72	27.06	8.96M
April 23, 2026	28.09	27.78	27.78	28.2	27.66	7.68M
April 22, 2026	27.69	28.16	28.16	28.49	27.62	8.61M
April 21, 2026	28.56	27.71	27.71	28.56	27.67	9.03M
April 20, 2026	28.15	28.53	28.53	28.88	28.07	9.25M
April 17, 2026	28.5	28.32	28.32	28.59	27.97	9.6M
April 16, 2026	28.58	28.66	28.66	28.87	28.35	8.45M
April 15, 2026	28.73	28.65	28.65	29.09	28.37	11.68M
April 14, 2026	28.44	28.43	28.43	28.74	27.87	9.86M
April 13, 2026	28.52	28.2	28.2	28.7	28.11	10.32M
April 10, 2026	28.5	28.81	28.81	29.59	28.47	13.28M
April 09, 2026	28.71	28.5	28.5	29.14	28.44	11.68M
April 08, 2026	28.94	28.88	28.88	29.29	28.43	14.69M
April 07, 2026	28	28.4	28.4	28.85	27.58	16.8M
April 03, 2026	30.9	28.42	28.42	31.15	28.42	32.51M
April 02, 2026	32.94	31.58	31.58	32.94	31.01	29.85M
April 01, 2026	31.39	32.94	32.94	32.94	31.1	31.87M
March 31, 2026	31.58	30.9	30.9	32.08	30.9	16.61M
March 30, 2026	31.5	31.85	31.85	32.27	31.31	20.15M
March 27, 2026	30.3	31.88	31.88	32.88	30.18	24.8M
March 26, 2026	31.15	30.77	30.77	32.28	30.71	16.47M
March 25, 2026	31.11	31.31	31.31	31.66	31.06	16.9M
March 24, 2026	29.76	31.4	31.4	32.35	29.67	28.19M
March 23, 2026	29.53	29.41	29.41	30.72	28.8	19.97M
March 20, 2026	31.3	29.98	29.98	31.83	29.85	16.9M
March 19, 2026	31.96	31.28	31.28	32.17	31.25	17.08M
March 18, 2026	30.34	32.09	32.09	32.99	29.78	32.76M
March 17, 2026	30.46	29.99	29.99	31.1	29.9	12.88M
March 16, 2026	29.5	30.46	30.46	30.62	29.07	16.46M
March 13, 2026	31.18	29.59	29.59	31.55	29.51	18.13M
March 12, 2026	30.9	31.03	31.03	31.26	30.34	15.23M
March 11, 2026	31.22	30.93	30.93	31.69	30.66	18.65M
March 10, 2026	30.81	30.98	31.37	31.4	30.53	11.78M
March 09, 2026	30.75	30.79	30.79	31.25	30.39	35.17M
March 06, 2026	27.98	30.9	30.9	30.9	27.81	43.29M
March 05, 2026	28.36	28.09	28.09	28.47	27.72	10.71M