Skip to main content
Qingdao Vland Biotech INC. (SHA:603739)
China flag China · Delayed Price · Currency is CNY
14.98
+0.26 (1.77%)
Apr 29, 2026, 3:00 PM CST

SHA:603739 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202614.6815.1014.5214.9814.981.77%4,485,750
Apr 28, 202614.9815.1414.4814.7214.72-2.77%6,122,060
Apr 27, 202614.5315.2014.2115.1415.142.92%6,968,160
Apr 24, 202614.7314.8514.5014.7114.71-0.61%3,285,400
Apr 23, 202615.0715.0714.6814.8014.80-1.46%2,616,200
Apr 22, 202614.9815.2814.9415.0215.02-0.20%3,009,400
Apr 21, 202614.9215.0914.8315.0515.050.53%3,337,200
Apr 20, 202615.1115.2314.9214.9714.97-1.45%3,361,000
Apr 17, 202615.3315.3915.0115.1915.19-1.56%2,799,980
Apr 16, 202615.2215.4515.1215.4315.431.18%3,448,200
Apr 15, 202615.0015.3814.8315.2515.252.49%5,801,740
Apr 14, 202614.9514.9614.6314.8814.880.13%3,565,155
Apr 13, 202614.9815.0214.7614.8614.86-0.73%3,070,560
Apr 10, 202614.9215.1714.7614.9714.971.35%4,205,080
Apr 9, 202615.0715.2514.7314.7714.77-2.51%3,514,840
Apr 8, 202615.0115.1914.9515.1515.151.34%4,551,000
Apr 7, 202614.4015.0414.2314.9514.954.04%5,525,500
Apr 3, 202615.0515.0514.3514.3714.37-4.52%4,905,725
Apr 2, 202615.0815.2914.9415.0515.05-0.33%4,763,800
Apr 1, 202614.8015.1514.7215.1015.102.79%4,679,640
Mar 31, 202614.9315.0514.6714.6914.69-1.61%4,051,634
Mar 30, 202614.5415.0814.5114.9314.931.22%5,416,594
Mar 27, 202613.9614.7813.9514.7514.754.61%4,841,100
Mar 26, 202614.3114.5014.0114.1014.10-1.26%3,336,140
Mar 25, 202614.0614.3514.0514.2814.281.64%4,996,500
Mar 24, 202613.6214.0713.4114.0514.055.64%7,636,970
Mar 23, 202614.3014.4013.2713.3013.30-9.77%10,326,710
Mar 20, 202615.3915.5814.6714.7414.74-4.22%6,560,800
Mar 19, 202615.9515.9615.3215.3915.39-4.82%7,498,680
Mar 18, 202615.9316.2015.8616.1716.171.44%6,708,540
Mar 17, 202616.4016.5315.8015.9415.94-5.74%14,169,840
Mar 16, 202616.5517.1316.2516.9116.915.42%18,831,294
Mar 13, 202615.9016.3415.9016.0416.040.19%7,409,900
Mar 12, 202616.0016.1915.8716.0116.010.44%6,449,560
Mar 11, 202615.8815.9615.7415.9415.940.38%4,668,630
Mar 10, 202615.3515.9015.3515.8815.882.98%5,562,800
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