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 ¥308.2 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 3 years ago would be worth ¥918.88, while ¥1000 invested 1 year ago would be worth ¥958.86. This corresponds to total returns of -69.18%, -8.11%, -4.11%, respectively, with annualized returns of -21.87%, -2.78%, -4.11%.

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
August 21, 2026	24.9	24.24	24.24	27.6	24.24	38.67M
August 20, 2026	25	25.52	25.52	25.52	24.9	12.75M
August 19, 2026	22.83	21.27	21.27	22.99	21.13	17.17M
August 18, 2026	23.35	23.15	23.15	23.8	22.76	13.39M
August 17, 2026	24.3	23.54	23.54	24.57	23.41	18.51M
August 14, 2026	23.98	24.97	24.97	25.49	23.56	19.77M
August 13, 2026	23.15	24.42	24.42	26.1	22.53	25.6M
August 12, 2026	22.31	23.6	23.6	24.31	22.23	19.58M
August 11, 2026	22.5	22.66	22.66	24.87	22.5	24.56M
August 10, 2026	23.7	23.08	23.08	24.88	22.27	28.78M
August 07, 2026	19.69	23.22	23.22	23.39	19.4	26M
August 06, 2026	20.2	19.58	19.58	20.78	19.34	12.42M
August 05, 2026	18.31	19.78	19.78	20.61	18.3	14.41M
August 04, 2026	17.41	18.46	18.46	18.63	17.41	11.7M
August 03, 2026	17.61	17.23	17.23	18.29	17.02	7.05M
July 31, 2026	17.1	17.42	17.42	17.58	17	4.75M
July 30, 2026	18.35	17.07	17.07	18.35	17.01	7.59M
July 29, 2026	18.28	18.15	18.15	18.48	17.6	7.62M
July 28, 2026	18.79	17.95	17.95	19.26	17.8	9.06M
July 27, 2026	16.71	18.9	18.9	18.97	16.61	13.35M
July 24, 2026	16.84	16.88	16.88	17.26	16.34	6.24M
July 23, 2026	16.78	16.94	16.94	17.43	16.72	6.51M
July 22, 2026	17.01	16.88	16.88	17.88	16.69	9.11M
July 21, 2026	16.8	17.26	17.26	17.27	15.96	9.62M
July 20, 2026	17.22	16.84	16.84	17.38	16.66	7.61M
July 17, 2026	18	16.88	16.88	18.27	16.69	11.59M
July 16, 2026	18.52	18.18	18.18	19.17	18.01	9.23M
July 15, 2026	18.16	18.68	18.68	19.95	18	14.82M
July 14, 2026	17.6	18.49	18.49	18.86	17.42	10.01M
July 13, 2026	18.05	17.85	17.85	18.87	17.78	8.45M
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