Skip to main content
Qingdao Vland Biotech INC. (SHA:603739)
China flag China · Delayed Price · Currency is CNY
15.87
+0.45 (2.92%)
Mar 10, 2026, 11:24 AM CST

SHA:603739 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202615.5015.5515.3215.4215.42-1.03%4,386,500
Mar 6, 202614.7515.6314.7515.5815.584.70%6,721,085
Mar 5, 202615.0315.1214.8214.8814.880.34%3,795,460
Mar 4, 202614.8515.0714.6614.8314.83-0.87%4,036,500
Mar 3, 202615.3615.5714.9514.9614.96-2.73%5,715,820
Mar 2, 202615.5515.7715.2715.3815.38-3.27%5,228,900
Feb 27, 202615.7215.9315.7215.9015.900.32%3,821,260
Feb 26, 202615.9015.9915.7115.8515.85-0.31%3,637,020
Feb 25, 202615.9116.0015.8015.9015.90-0.19%4,381,879
Feb 24, 202615.6515.9315.6515.9315.931.85%4,518,654
Feb 13, 202615.5915.8315.5515.6415.640.06%3,422,240
Feb 12, 202615.7915.8015.5115.6315.63-1.26%3,650,740
Feb 11, 202615.9515.9615.7815.8315.83-0.44%3,939,475
Feb 10, 202615.8815.9815.7715.9015.90-0.25%6,252,860
Feb 9, 202615.6516.0115.5015.9415.941.98%12,049,580
Feb 6, 202615.4415.7615.3215.6315.630.71%5,775,060
Feb 5, 202615.4915.8215.4615.5215.52-0.70%6,302,160
Feb 4, 202615.4515.8815.3015.6315.631.82%6,996,840
Feb 3, 202615.1515.3615.1515.3515.351.72%4,243,060
Feb 2, 202615.5415.5415.0715.0915.09-2.83%6,611,260
Jan 30, 202615.4115.6215.2015.5315.531.04%5,365,860
Jan 29, 202615.2915.6215.1915.3715.37-0.26%6,847,280
Jan 28, 202615.6716.1015.3915.4115.41-1.09%8,978,140
Jan 27, 202615.9715.9915.1715.5815.58-4.36%13,429,300
Jan 26, 202615.8316.3915.7316.2916.292.91%19,105,200
Jan 23, 202615.7015.8315.6515.8315.830.96%5,874,840
Jan 22, 202615.7515.8215.5715.6815.68-0.51%5,304,640
Jan 21, 202615.5015.7615.3015.7615.761.42%7,589,440
Jan 20, 202615.5915.7915.4315.5415.54-0.32%7,051,320
Jan 19, 202615.5215.7515.4015.5915.59-0.13%8,811,700
Jan 16, 202615.8015.9015.3915.6115.61-1.82%13,086,100
Jan 15, 202616.3016.5315.6715.9015.90-4.85%22,420,810
Jan 14, 202617.1518.4116.5516.7116.71-0.18%41,952,485
Jan 13, 202615.2516.7415.1716.7416.749.99%14,275,450
Jan 12, 202615.2215.2614.8615.2215.22-0.52%9,590,440
Jan 9, 202614.7315.7414.6715.3015.304.79%11,367,540
Jan 8, 202614.4414.7214.4014.6014.600.97%4,869,080
Jan 7, 202614.6714.6914.3814.4614.46-2.10%7,497,700
Jan 6, 202614.5015.1014.2714.7714.773.00%10,761,640
Jan 5, 202614.1614.3614.1514.3414.341.34%3,413,580
Dec 31, 202514.0114.1713.8814.1514.150.78%2,643,300
Dec 30, 202514.0214.1713.9214.0414.04-0.14%2,475,780
Dec 29, 202514.1814.2113.9414.0614.06-0.64%3,005,540
Dec 26, 202514.4014.5014.1214.1514.15-1.74%2,928,420
Dec 25, 202514.2914.4214.2214.4014.400.98%2,298,700
Dec 24, 202514.2914.3614.1914.2614.26-0.21%2,314,600
Dec 23, 202514.3614.4314.2014.2914.29-0.83%1,916,600
Dec 22, 202514.4114.5414.3014.4114.410.14%2,680,400
Dec 19, 202514.2314.4114.1614.3914.391.12%2,165,299
Dec 18, 202514.0014.3414.0014.2314.230.99%2,547,400
Dec 17, 202514.1014.1813.8014.0914.09-0.14%2,924,700
Dec 16, 202514.1614.2614.0214.1114.11-0.63%2,085,300
Dec 15, 202514.2214.3314.0714.2014.20-2,319,660
Dec 12, 202514.2814.4114.1214.2014.20-0.63%2,632,600
Dec 11, 202514.5414.5814.2714.2914.29-1.45%2,909,300
Dec 10, 202514.7614.8314.3914.5014.50-1.69%3,222,100
Dec 9, 202514.7214.8914.6614.7514.750.07%2,346,898
Dec 8, 202514.9614.9814.7114.7414.74-1.27%2,841,679
Dec 5, 202514.6814.9414.6714.9314.931.43%2,492,280
Dec 4, 202514.9114.9814.7014.7214.72-2.13%2,744,900
Dec 3, 202514.9715.0914.8415.0415.040.27%2,679,440
Dec 2, 202515.1615.1814.9515.0015.00-1.06%3,338,780
Dec 1, 202515.3015.4015.1215.1615.16-0.92%3,259,700
Nov 28, 202515.0115.4014.8915.3015.301.80%4,109,940
Nov 27, 202515.1015.1714.8515.0315.030.47%3,001,820
Nov 26, 202515.1015.4414.9414.9614.96-1.25%3,112,600
Nov 25, 202515.0215.2314.8715.1515.151.20%3,155,520
Nov 24, 202515.0015.2514.8414.9714.97-0.13%4,099,000
Nov 21, 202515.3915.6814.9514.9914.99-3.85%6,126,840
Nov 20, 202515.7615.7715.4815.5915.59-0.19%4,263,900
Nov 19, 202515.9816.0715.4115.6215.62-2.13%8,576,080
Nov 18, 202515.9516.2015.8315.9615.96-0.68%5,479,500
Nov 17, 202516.1516.2215.8316.0716.071.07%6,849,920
Nov 14, 202515.9016.3515.8915.9015.90-0.93%8,181,400
Nov 13, 202515.9916.0815.7016.0516.05-0.19%7,898,400
Nov 12, 202515.8216.5415.7716.0816.081.39%13,556,560
Nov 11, 202515.8715.9415.6615.8615.860.19%6,652,680
Nov 10, 202515.6315.9915.4315.8315.832.00%11,122,960
Nov 7, 202515.7415.9315.5215.5215.52-1.40%8,223,229
Nov 6, 202515.8215.8915.3015.7415.741.29%10,197,460
Nov 5, 202515.3115.6815.2515.5415.54-0.89%9,544,980
Nov 4, 202515.3615.8815.1315.6815.681.16%13,171,540
Nov 3, 202515.5515.6615.2015.5015.50-1.59%12,610,780
Oct 31, 202515.2415.8815.2415.7515.753.21%20,267,700
Oct 30, 202515.1115.6514.8115.2615.26-1.61%23,174,660
Oct 29, 202514.8915.5114.6115.5115.5110.00%9,691,280
Oct 28, 202514.0314.2013.9714.1014.100.43%3,430,720
Oct 27, 202514.0914.2313.9714.0414.040.93%5,353,800
Oct 24, 202513.8414.0113.7413.9113.910.51%3,254,140
Oct 23, 202513.7013.8513.6613.8413.840.58%2,072,800
Oct 22, 202513.7913.9013.7313.7613.76-0.29%2,292,940
Oct 21, 202513.6313.8513.5113.8013.801.69%2,925,100
Oct 20, 202513.4713.6313.4013.5713.570.97%1,749,420
Oct 17, 202513.6513.7013.4313.4413.44-1.47%2,605,100
Oct 16, 202513.8813.9013.6113.6413.64-1.16%2,368,800
Oct 15, 202513.5113.8513.4613.8013.801.92%3,518,640
Oct 14, 202513.6913.7513.4613.5413.54-0.73%3,076,800
Oct 13, 202513.5313.6713.3313.6413.64-1.16%2,600,260
Oct 10, 202513.5313.8313.5313.8013.801.10%3,058,580
Oct 9, 202513.7113.7813.5013.6513.65-0.29%4,033,600