V V Food & Beverage Co.,Ltd (SHA:600300)
China
· Delayed Price · Currency is CNY 3.670
-0.050 (-1.34%)
Mar 9, 2026, 3:00 PM CST
SHA:600300 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.69 | 3.73 | 3.65 | 3.67 | - | -1.34% | 35,924,469 |
| Mar 6, 2026 | 3.59 | 3.72 | 3.58 | 3.72 | 3.72 | 3.33% | 54,041,500 |
| Mar 5, 2026 | 3.60 | 3.63 | 3.56 | 3.60 | 3.60 | 0.84% | 45,801,430 |
| Mar 4, 2026 | 3.60 | 3.66 | 3.54 | 3.57 | 3.57 | -1.65% | 56,242,600 |
| Mar 3, 2026 | 3.66 | 3.72 | 3.61 | 3.63 | 3.63 | -0.82% | 61,494,275 |
| Mar 2, 2026 | 3.66 | 3.71 | 3.60 | 3.66 | 3.66 | -1.08% | 49,249,300 |
| Feb 27, 2026 | 3.67 | 3.71 | 3.66 | 3.70 | 3.70 | 0.54% | 29,903,032 |
| Feb 26, 2026 | 3.72 | 3.74 | 3.66 | 3.68 | 3.68 | -1.34% | 36,749,500 |
| Feb 25, 2026 | 3.66 | 3.79 | 3.65 | 3.73 | 3.73 | 1.91% | 50,938,116 |
| Feb 24, 2026 | 3.64 | 3.67 | 3.62 | 3.66 | 3.66 | 0.83% | 31,524,373 |
| Feb 13, 2026 | 3.69 | 3.72 | 3.63 | 3.63 | 3.63 | -1.36% | 34,424,600 |
| Feb 12, 2026 | 3.77 | 3.77 | 3.67 | 3.68 | 3.68 | -2.39% | 48,786,510 |
| Feb 11, 2026 | 3.77 | 3.83 | 3.74 | 3.77 | 3.77 | -0.26% | 37,557,710 |
| Feb 10, 2026 | 3.81 | 3.82 | 3.72 | 3.78 | 3.78 | -1.05% | 42,253,610 |
| Feb 9, 2026 | 3.80 | 3.83 | 3.77 | 3.82 | 3.82 | 0.79% | 47,699,180 |
| Feb 6, 2026 | 3.81 | 3.85 | 3.78 | 3.79 | 3.79 | -1.04% | 47,634,600 |
| Feb 5, 2026 | 3.83 | 3.87 | 3.78 | 3.83 | 3.83 | -0.26% | 69,209,971 |
| Feb 4, 2026 | 3.71 | 3.88 | 3.70 | 3.84 | 3.84 | 3.50% | 92,000,240 |
| Feb 3, 2026 | 3.74 | 3.78 | 3.68 | 3.71 | 3.71 | -0.27% | 51,294,720 |
| Feb 2, 2026 | 3.78 | 3.82 | 3.70 | 3.72 | 3.72 | -1.85% | 57,749,570 |
| Jan 30, 2026 | 3.76 | 3.85 | 3.72 | 3.79 | 3.79 | 0.53% | 64,653,810 |
| Jan 29, 2026 | 3.68 | 3.78 | 3.68 | 3.77 | 3.77 | 1.89% | 61,593,920 |
| Jan 28, 2026 | 3.62 | 3.74 | 3.61 | 3.70 | 3.70 | 1.65% | 54,589,760 |
| Jan 27, 2026 | 3.71 | 3.71 | 3.60 | 3.64 | 3.64 | -1.89% | 47,461,330 |
| Jan 26, 2026 | 3.72 | 3.73 | 3.67 | 3.71 | 3.71 | - | 42,816,900 |
| Jan 23, 2026 | 3.77 | 3.78 | 3.70 | 3.71 | 3.71 | -2.11% | 66,516,900 |
| Jan 22, 2026 | 3.69 | 3.82 | 3.67 | 3.79 | 3.79 | 2.71% | 68,045,820 |
| Jan 21, 2026 | 3.69 | 3.71 | 3.64 | 3.69 | 3.69 | -0.54% | 38,364,810 |
| Jan 20, 2026 | 3.66 | 3.72 | 3.64 | 3.71 | 3.71 | 1.37% | 67,118,200 |
| Jan 19, 2026 | 3.55 | 3.68 | 3.54 | 3.66 | 3.66 | 2.81% | 68,549,900 |
| Jan 16, 2026 | 3.56 | 3.60 | 3.53 | 3.56 | 3.56 | - | 35,278,162 |
| Jan 15, 2026 | 3.58 | 3.63 | 3.55 | 3.56 | 3.56 | -0.84% | 38,235,820 |
| Jan 14, 2026 | 3.59 | 3.64 | 3.55 | 3.59 | 3.59 | -0.55% | 55,844,840 |
| Jan 13, 2026 | 3.64 | 3.67 | 3.59 | 3.61 | 3.61 | -1.10% | 50,354,110 |
| Jan 12, 2026 | 3.66 | 3.67 | 3.61 | 3.65 | 3.65 | -0.27% | 54,521,500 |
| Jan 9, 2026 | 3.54 | 3.68 | 3.52 | 3.66 | 3.66 | 3.39% | 67,953,313 |
| Jan 8, 2026 | 3.52 | 3.55 | 3.50 | 3.54 | 3.54 | - | 32,131,660 |
| Jan 7, 2026 | 3.56 | 3.57 | 3.52 | 3.54 | 3.54 | -0.84% | 32,631,250 |
| Jan 6, 2026 | 3.50 | 3.57 | 3.49 | 3.57 | 3.57 | 1.71% | 45,043,110 |
| Jan 5, 2026 | 3.51 | 3.53 | 3.49 | 3.51 | 3.51 | - | 42,294,080 |
| Dec 31, 2025 | 3.52 | 3.53 | 3.47 | 3.51 | 3.51 | - | 25,238,220 |
| Dec 30, 2025 | 3.56 | 3.57 | 3.50 | 3.51 | 3.51 | -1.40% | 33,338,600 |
| Dec 29, 2025 | 3.64 | 3.64 | 3.54 | 3.56 | 3.56 | -2.47% | 41,847,800 |
| Dec 26, 2025 | 3.65 | 3.68 | 3.62 | 3.65 | 3.65 | - | 34,729,410 |
| Dec 25, 2025 | 3.65 | 3.68 | 3.63 | 3.65 | 3.65 | -0.27% | 30,101,010 |
| Dec 24, 2025 | 3.68 | 3.69 | 3.64 | 3.66 | 3.66 | -0.81% | 37,404,020 |
| Dec 23, 2025 | 3.72 | 3.77 | 3.64 | 3.69 | 3.69 | -0.27% | 55,099,800 |
| Dec 22, 2025 | 3.73 | 3.75 | 3.68 | 3.70 | 3.70 | -0.80% | 51,571,600 |
| Dec 19, 2025 | 3.64 | 3.75 | 3.59 | 3.73 | 3.73 | 2.75% | 87,981,600 |
| Dec 18, 2025 | 3.56 | 3.70 | 3.54 | 3.63 | 3.63 | 1.40% | 71,307,570 |
| Dec 17, 2025 | 3.55 | 3.62 | 3.46 | 3.58 | 3.58 | 0.85% | 54,923,830 |
| Dec 16, 2025 | 3.55 | 3.65 | 3.51 | 3.55 | 3.55 | - | 54,581,410 |
| Dec 15, 2025 | 3.41 | 3.60 | 3.41 | 3.55 | 3.55 | 3.50% | 63,300,790 |
| Dec 12, 2025 | 3.45 | 3.48 | 3.41 | 3.43 | 3.43 | -0.87% | 42,691,800 |
| Dec 11, 2025 | 3.56 | 3.57 | 3.44 | 3.46 | 3.46 | -3.35% | 62,274,980 |
| Dec 10, 2025 | 3.59 | 3.66 | 3.54 | 3.58 | 3.58 | -0.56% | 38,846,110 |
| Dec 9, 2025 | 3.59 | 3.64 | 3.50 | 3.60 | 3.60 | 0.28% | 45,705,330 |
| Dec 8, 2025 | 3.65 | 3.66 | 3.56 | 3.59 | 3.59 | -1.37% | 40,886,360 |
| Dec 5, 2025 | 3.57 | 3.66 | 3.53 | 3.64 | 3.64 | 2.25% | 41,044,790 |
| Dec 4, 2025 | 3.66 | 3.67 | 3.55 | 3.56 | 3.56 | -2.73% | 39,537,890 |
| Dec 3, 2025 | 3.67 | 3.68 | 3.60 | 3.66 | 3.66 | - | 34,605,400 |
| Dec 2, 2025 | 3.60 | 3.67 | 3.56 | 3.66 | 3.66 | 1.10% | 45,853,140 |
| Dec 1, 2025 | 3.56 | 3.66 | 3.55 | 3.62 | 3.62 | 1.69% | 45,783,680 |
| Nov 28, 2025 | 3.46 | 3.59 | 3.43 | 3.56 | 3.56 | 2.59% | 48,635,180 |
| Nov 27, 2025 | 3.50 | 3.53 | 3.45 | 3.47 | 3.47 | -0.57% | 30,097,200 |
| Nov 26, 2025 | 3.45 | 3.53 | 3.45 | 3.49 | 3.49 | 0.87% | 35,099,580 |
| Nov 25, 2025 | 3.46 | 3.48 | 3.42 | 3.46 | 3.46 | 0.87% | 27,313,000 |
| Nov 24, 2025 | 3.44 | 3.50 | 3.41 | 3.43 | 3.43 | 0.29% | 30,780,000 |
| Nov 21, 2025 | 3.52 | 3.58 | 3.42 | 3.42 | 3.42 | -3.12% | 39,530,550 |
| Nov 20, 2025 | 3.60 | 3.61 | 3.50 | 3.53 | 3.53 | -1.94% | 38,500,200 |
| Nov 19, 2025 | 3.61 | 3.65 | 3.58 | 3.60 | 3.60 | -0.55% | 29,126,400 |
| Nov 18, 2025 | 3.68 | 3.69 | 3.58 | 3.62 | 3.62 | -1.36% | 38,084,060 |
| Nov 17, 2025 | 3.66 | 3.70 | 3.65 | 3.67 | 3.67 | - | 31,469,580 |
| Nov 14, 2025 | 3.70 | 3.75 | 3.66 | 3.67 | 3.67 | -1.34% | 41,634,890 |
| Nov 13, 2025 | 3.70 | 3.73 | 3.65 | 3.72 | 3.72 | 0.54% | 41,259,110 |
| Nov 12, 2025 | 3.74 | 3.79 | 3.68 | 3.70 | 3.70 | -1.07% | 51,341,320 |
| Nov 11, 2025 | 3.71 | 3.76 | 3.66 | 3.74 | 3.74 | 0.81% | 69,664,530 |
| Nov 10, 2025 | 3.58 | 3.71 | 3.56 | 3.71 | 3.71 | 3.63% | 73,488,520 |
| Nov 7, 2025 | 3.59 | 3.63 | 3.57 | 3.58 | 3.58 | -0.56% | 34,939,500 |
| Nov 6, 2025 | 3.65 | 3.66 | 3.59 | 3.60 | 3.60 | -1.37% | 50,880,750 |
| Nov 5, 2025 | 3.57 | 3.72 | 3.57 | 3.65 | 3.65 | 1.67% | 70,059,420 |
| Nov 4, 2025 | 3.62 | 3.64 | 3.56 | 3.59 | 3.59 | -0.83% | 57,885,800 |
| Nov 3, 2025 | 3.58 | 3.67 | 3.57 | 3.62 | 3.62 | 1.12% | 97,807,210 |
| Oct 31, 2025 | 3.46 | 3.65 | 3.45 | 3.58 | 3.58 | 3.17% | 122,558,200 |
| Oct 30, 2025 | 3.45 | 3.57 | 3.45 | 3.47 | 3.47 | 2.97% | 116,047,700 |
| Oct 29, 2025 | 3.38 | 3.38 | 3.34 | 3.37 | 3.37 | -0.59% | 16,718,500 |
| Oct 28, 2025 | 3.40 | 3.40 | 3.37 | 3.39 | 3.39 | -0.29% | 16,221,800 |
| Oct 27, 2025 | 3.41 | 3.42 | 3.38 | 3.40 | 3.40 | - | 16,951,700 |
| Oct 24, 2025 | 3.46 | 3.47 | 3.40 | 3.40 | 3.40 | -1.73% | 21,868,400 |
| Oct 23, 2025 | 3.42 | 3.46 | 3.42 | 3.46 | 3.46 | 0.87% | 22,780,900 |
| Oct 22, 2025 | 3.42 | 3.47 | 3.42 | 3.43 | 3.43 | - | 25,684,300 |
| Oct 21, 2025 | 3.39 | 3.43 | 3.37 | 3.43 | 3.43 | 1.18% | 31,451,920 |
| Oct 20, 2025 | 3.37 | 3.39 | 3.35 | 3.39 | 3.39 | 0.59% | 17,879,460 |
| Oct 17, 2025 | 3.39 | 3.41 | 3.35 | 3.37 | 3.37 | -0.59% | 19,672,320 |
| Oct 16, 2025 | 3.42 | 3.42 | 3.37 | 3.39 | 3.39 | -0.88% | 19,294,610 |
| Oct 15, 2025 | 3.40 | 3.42 | 3.38 | 3.42 | 3.42 | 0.29% | 26,329,310 |
| Oct 14, 2025 | 3.35 | 3.41 | 3.34 | 3.41 | 3.41 | 1.49% | 38,620,000 |
| Oct 13, 2025 | 3.34 | 3.36 | 3.31 | 3.36 | 3.36 | -0.30% | 22,727,800 |
| Oct 10, 2025 | 3.32 | 3.38 | 3.32 | 3.37 | 3.37 | 1.20% | 25,679,960 |
| Oct 9, 2025 | 3.33 | 3.34 | 3.29 | 3.33 | 3.33 | -0.30% | 22,721,600 |