Nanjing Vazyme Biotech Co., Ltd. (688105.SS) SHH

Currency In CNY

688105.SS Historical Return

If you invested ¥1000 in Nanjing Vazyme Biotech Co., Ltd. (688105.SS) since IPO date, it would be worth ¥226.95 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 3 years ago would be worth ¥615.09, while ¥1000 invested 1 year ago would be worth ¥787.04. This corresponds to total returns of -77.3%, -38.49%, -21.3%, respectively, with annualized returns of -27.26%, -14.94%, -21.3%.

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

688105.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 10, 2026	17.24	18.06	18.06	18.68	16.94	9.63M
July 09, 2026	16.81	17.25	17.25	17.4	16.5	6.25M
July 08, 2026	17.1	17.08	17.08	17.53	16.71	5.9M
July 07, 2026	17.76	17.07	17.07	17.89	16.93	9.49M
July 06, 2026	18.38	18.17	18.17	19.46	17.73	14.21M
July 03, 2026	18.06	18.56	18.56	19.19	17.54	13.42M
July 02, 2026	18.15	18.05	18.05	19.13	17.92	12.1M
July 01, 2026	17.2	18.6	18.6	18.87	16.57	16.86M
June 30, 2026	17.41	17.35	17.35	17.73	16.7	14.25M
June 29, 2026	15.48	17.75	17.75	18.18	15.05	18.92M
June 26, 2026	15.89	15.4	15.4	16.06	14.95	9.28M
June 25, 2026	16.51	15.9	15.9	16.84	15.62	12.79M
June 24, 2026	17.3	16.86	16.86	17.8	16.61	13.06M
June 23, 2026	15.37	17.08	17.08	18.44	15.24	19.51M
June 22, 2026	15.57	15.37	15.37	15.57	14.66	6.97M
June 18, 2026	13.86	15.72	15.72	15.74	13.81	10.82M
June 17, 2026	14.07	13.89	13.89	14.2	13.83	2.15M
June 16, 2026	14	14.04	14.04	14.12	13.56	2M
June 15, 2026	14.16	13.87	13.87	14.31	13.8	2.94M
June 12, 2026	14.04	14.02	14.02	14.44	13.85	4.06M
June 11, 2026	13.53	14.04	14.04	14.07	13.35	3.38M
June 10, 2026	13.45	13.61	13.61	13.7	13.09	3.26M
June 09, 2026	13.35	13.58	13.58	14.04	13.28	4.34M
June 08, 2026	13.15	13.14	13.14	13.38	12.89	2.86M
June 05, 2026	13.46	13.4	13.4	13.59	13.22	2.52M
June 04, 2026	13.8	13.32	13.32	13.94	13.2	2.79M
June 03, 2026	14.14	13.8	13.8	14.25	13.7	2.51M
June 02, 2026	19.26	18.78	18.78	19.26	18.64	2.85M
June 01, 2026	19.07	19.27	18.77	19.5	18.91	2.72M
May 29, 2026	19.9	19.13	18.63	19.9	18.96	3.68M
May 28, 2026	19.97	19.77	19.26	20.12	19.36	2.7M
May 27, 2026	20.35	20.1	19.58	20.77	19.73	4.12M
May 26, 2026	20.78	20.39	19.86	20.8	20.04	3.33M
May 25, 2026	20.15	20.72	20.18	20.9	20.05	3.82M
May 22, 2026	20.35	20.13	19.61	20.37	19.96	2.49M
May 21, 2026	20.79	20.02	19.5	21.22	20	4.97M
May 20, 2026	20.59	20.81	20.27	21.25	20.58	3.64M
May 19, 2026	21.18	20.79	20.25	21.29	20.59	3.82M
May 18, 2026	19.31	20.86	20.32	21.23	19.11	10.73M
May 15, 2026	19.68	19.48	18.97	19.99	19.31	2.85M
May 14, 2026	20.4	19.71	19.2	20.5	19.71	3.12M
May 13, 2026	20.24	20.3	19.77	20.44	20.08	2.42M
May 12, 2026	21	20.24	19.71	21	20.15	3.81M
May 11, 2026	20.23	20.99	20.45	21.05	20.23	5.36M
May 08, 2026	20.1	20.37	19.84	20.84	20.04	3.52M
May 07, 2026	20.23	20.18	19.66	20.36	20.06	2.2M
May 06, 2026	19.9	20.2	19.68	20.76	19.81	4.05M
April 30, 2026	19.74	19.95	19.43	20.25	19.73	1.99M
April 29, 2026	19.38	19.9	19.38	20.03	19.38	1.83M
April 28, 2026	19.61	19.71	19.2	20.04	19.58	2.18M
April 27, 2026	19.08	19.46	18.96	19.66	18.95	2.1M
April 24, 2026	19.44	19.2	18.7	19.68	18.91	2.86M
April 23, 2026	19	19.73	19.22	20.1	18.98	4.57M
April 22, 2026	18.62	18.7	18.21	18.75	18.43	1.48M
April 21, 2026	18.84	18.69	18.2	19.04	18.6	1.54M
April 20, 2026	18.71	18.83	18.34	18.94	18.66	980,876
April 17, 2026	19.28	18.86	18.37	19.33	18.72	1.96M
April 16, 2026	19.56	19.35	18.85	19.56	19.23	1.3M
April 15, 2026	19.61	19.57	19.06	19.84	19.36	1.36M
April 14, 2026	19.53	19.56	19.05	19.72	19.18	1.46M