V V Food & Beverage Co.,Ltd (SHA:600300)
China
· Delayed Price · Currency is CNY 3.550
+0.050 (1.43%)
Apr 29, 2026, 3:00 PM CST
SHA:600300 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.49 | 3.58 | 3.48 | 3.56 | - | 1.71% | 28,660,600 |
| Apr 28, 2026 | 3.48 | 3.52 | 3.48 | 3.50 | 3.50 | - | 19,703,300 |
| Apr 27, 2026 | 3.51 | 3.51 | 3.45 | 3.50 | 3.50 | -0.57% | 26,386,790 |
| Apr 24, 2026 | 3.52 | 3.54 | 3.49 | 3.52 | 3.52 | -0.28% | 21,715,680 |
| Apr 23, 2026 | 3.54 | 3.55 | 3.48 | 3.53 | 3.53 | -0.56% | 31,259,200 |
| Apr 22, 2026 | 3.52 | 3.58 | 3.52 | 3.55 | 3.55 | 0.57% | 30,398,101 |
| Apr 21, 2026 | 3.55 | 3.57 | 3.50 | 3.53 | 3.53 | -0.56% | 32,078,700 |
| Apr 20, 2026 | 3.57 | 3.58 | 3.51 | 3.55 | 3.55 | -0.84% | 36,006,800 |
| Apr 17, 2026 | 3.63 | 3.65 | 3.54 | 3.58 | 3.58 | -2.19% | 51,635,100 |
| Apr 16, 2026 | 3.47 | 3.72 | 3.45 | 3.66 | 3.66 | 5.48% | 81,464,180 |
| Apr 15, 2026 | 3.51 | 3.52 | 3.45 | 3.47 | 3.47 | -1.14% | 25,627,200 |
| Apr 14, 2026 | 3.52 | 3.54 | 3.46 | 3.51 | 3.51 | - | 30,850,000 |
| Apr 13, 2026 | 3.42 | 3.52 | 3.40 | 3.51 | 3.51 | 2.33% | 45,837,300 |
| Apr 10, 2026 | 3.41 | 3.46 | 3.39 | 3.43 | 3.43 | 1.18% | 24,499,200 |
| Apr 9, 2026 | 3.46 | 3.50 | 3.38 | 3.39 | 3.39 | -2.31% | 30,720,050 |
| Apr 8, 2026 | 3.45 | 3.48 | 3.43 | 3.47 | 3.47 | 1.76% | 33,207,951 |
| Apr 7, 2026 | 3.42 | 3.43 | 3.28 | 3.41 | 3.41 | -0.58% | 45,298,530 |
| Apr 3, 2026 | 3.56 | 3.58 | 3.42 | 3.43 | 3.43 | -3.92% | 26,304,031 |
| Apr 2, 2026 | 3.57 | 3.59 | 3.54 | 3.57 | 3.57 | - | 26,605,860 |
| Apr 1, 2026 | 3.55 | 3.63 | 3.51 | 3.57 | 3.57 | 1.42% | 38,611,359 |
| Mar 31, 2026 | 3.59 | 3.63 | 3.51 | 3.52 | 3.52 | -1.95% | 29,105,520 |
| Mar 30, 2026 | 3.46 | 3.67 | 3.46 | 3.59 | 3.59 | 2.87% | 43,440,590 |
| Mar 27, 2026 | 3.40 | 3.50 | 3.38 | 3.49 | 3.49 | 2.05% | 32,900,700 |
| Mar 26, 2026 | 3.43 | 3.50 | 3.41 | 3.42 | 3.42 | -0.29% | 28,745,350 |
| Mar 25, 2026 | 3.37 | 3.45 | 3.35 | 3.43 | 3.43 | 1.78% | 34,035,000 |
| Mar 24, 2026 | 3.28 | 3.37 | 3.24 | 3.37 | 3.37 | 4.33% | 40,862,940 |
| Mar 23, 2026 | 3.41 | 3.42 | 3.20 | 3.23 | 3.23 | -6.65% | 66,729,940 |
| Mar 20, 2026 | 3.61 | 3.62 | 3.45 | 3.46 | 3.46 | -4.16% | 59,326,800 |
| Mar 19, 2026 | 3.65 | 3.69 | 3.59 | 3.61 | 3.61 | -1.90% | 31,529,090 |
| Mar 18, 2026 | 3.72 | 3.73 | 3.63 | 3.68 | 3.68 | -1.08% | 31,740,600 |
| Mar 17, 2026 | 3.78 | 3.81 | 3.71 | 3.72 | 3.72 | -1.59% | 43,192,400 |
| Mar 16, 2026 | 3.74 | 3.83 | 3.74 | 3.78 | 3.78 | 0.80% | 42,213,510 |
| Mar 13, 2026 | 3.74 | 3.80 | 3.72 | 3.75 | 3.75 | - | 45,464,620 |
| Mar 12, 2026 | 3.71 | 3.78 | 3.70 | 3.75 | 3.75 | 0.81% | 38,444,220 |
| Mar 11, 2026 | 3.70 | 3.73 | 3.66 | 3.72 | 3.72 | 0.54% | 34,939,200 |
| Mar 10, 2026 | 3.68 | 3.73 | 3.67 | 3.70 | 3.70 | 0.82% | 34,868,730 |
| Mar 9, 2026 | 3.69 | 3.73 | 3.65 | 3.67 | 3.67 | -1.34% | 41,655,160 |
| 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 |