Skip to main content
Guangdong VTR Bio-Tech Co., Ltd. (SHE:300381)
China flag China · Delayed Price · Currency is CNY
6.96
+0.07 (1.02%)
Mar 10, 2026, 3:04 PM CST

Guangdong VTR Bio-Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20266.846.956.816.896.89-0.14%8,696,900
Mar 6, 20266.656.926.616.906.903.76%8,421,000
Mar 5, 20266.606.716.586.656.652.47%5,856,431
Mar 4, 20266.556.626.456.496.49-1.37%7,745,722
Mar 3, 20266.746.816.566.586.58-2.37%6,613,695
Mar 2, 20266.976.996.706.746.74-4.13%9,919,200
Feb 27, 20266.937.036.907.037.031.15%5,485,722
Feb 26, 20266.967.006.896.956.95-0.29%6,003,522
Feb 25, 20266.907.056.866.976.971.60%6,543,100
Feb 24, 20266.846.906.786.866.861.33%5,838,200
Feb 13, 20266.826.876.776.776.77-0.59%4,612,325
Feb 12, 20266.956.956.816.816.81-1.87%6,449,708
Feb 11, 20266.936.996.886.946.940.14%5,777,700
Feb 10, 20266.987.006.916.936.93-0.14%6,347,700
Feb 9, 20266.876.986.856.946.941.31%6,020,851
Feb 6, 20266.806.966.806.856.850.44%7,333,400
Feb 5, 20266.856.976.826.826.82-0.73%6,695,808
Feb 4, 20266.766.876.736.876.871.78%7,157,100
Feb 3, 20266.736.826.706.756.750.75%9,635,700
Feb 2, 20266.836.896.686.706.70-1.90%7,069,800
Jan 30, 20266.836.916.736.836.83-0.73%10,012,100
Jan 29, 20266.926.996.766.886.88-1.43%12,478,130
Jan 28, 20267.127.126.946.986.98-1.97%6,665,900
Jan 27, 20267.187.216.927.127.12-1.25%9,741,700
Jan 26, 20267.177.237.097.217.211.12%10,315,080
Jan 23, 20267.077.147.047.137.131.13%8,810,610
Jan 22, 20266.997.066.947.057.050.86%6,609,200
Jan 21, 20266.967.026.886.996.99-7,120,108
Jan 20, 20267.017.096.956.996.99-0.71%7,419,800
Jan 19, 20266.987.116.957.047.041.29%8,513,200
Jan 16, 20267.087.096.876.956.95-1.28%11,234,800
Jan 15, 20267.057.157.007.047.04-0.85%8,985,183
Jan 14, 20267.157.346.997.107.10-0.70%15,587,680
Jan 13, 20266.967.406.947.157.152.73%24,078,122
Jan 12, 20266.786.986.766.966.962.65%11,059,200
Jan 9, 20266.776.866.696.786.780.30%8,088,776
Jan 8, 20266.646.806.616.766.761.50%6,814,500
Jan 7, 20266.836.856.636.666.66-2.20%8,271,802
Jan 6, 20266.716.926.666.816.811.49%11,133,950
Jan 5, 20266.526.846.506.716.712.91%8,749,416
Dec 31, 20256.446.556.396.526.521.24%5,476,098
Dec 30, 20256.516.546.436.446.44-1.53%5,248,600
Dec 29, 20256.606.666.526.546.54-1.21%5,392,300
Dec 26, 20256.706.726.616.626.62-1.49%8,190,303
Dec 25, 20256.516.796.476.726.723.70%12,153,100
Dec 24, 20256.466.496.406.486.480.31%4,359,400
Dec 23, 20256.466.506.426.466.46-5,330,900
Dec 22, 20256.516.526.456.466.46-0.31%5,023,700
Dec 19, 20256.396.506.356.486.481.57%4,894,100
Dec 18, 20256.326.446.296.386.380.79%6,317,847
Dec 17, 20256.366.366.206.336.33-5,990,900
Dec 16, 20256.406.416.306.336.33-0.63%5,593,600
Dec 15, 20256.296.406.236.376.370.79%7,911,000
Dec 12, 20256.396.416.176.326.32-0.47%14,343,320
Dec 11, 20256.726.726.336.356.35-5.22%16,171,300
Dec 10, 20256.786.796.686.706.70-1.33%5,449,500
Dec 9, 20256.866.876.796.796.79-1.02%3,922,300
Dec 8, 20256.906.976.856.866.86-0.15%5,394,900
Dec 5, 20256.826.896.726.876.870.73%4,455,200
Dec 4, 20256.896.946.796.826.82-1.16%4,889,400
Dec 3, 20257.017.036.876.906.90-1.29%5,412,700
Dec 2, 20257.007.026.926.996.99-0.29%4,930,500
Dec 1, 20257.057.117.007.017.01-0.71%6,087,100
Nov 28, 20257.057.066.977.067.060.43%5,028,200
Nov 27, 20256.997.086.927.037.030.43%4,871,600
Nov 26, 20257.127.236.997.007.00-1.27%5,719,300
Nov 25, 20257.077.167.017.097.090.57%5,528,588
Nov 24, 20256.947.086.937.057.052.03%7,971,100
Nov 21, 20257.247.296.916.916.91-4.43%9,601,700
Nov 20, 20257.297.367.217.237.23-0.69%6,592,600
Nov 19, 20257.387.427.277.287.28-1.36%7,798,100
Nov 18, 20257.487.497.337.387.38-1.34%8,003,500
Nov 17, 20257.587.647.397.487.48-0.93%10,201,700
Nov 14, 20257.397.647.367.557.552.03%12,383,840
Nov 13, 20257.327.427.307.407.400.68%7,293,528
Nov 12, 20257.307.387.247.357.350.68%8,655,841
Nov 11, 20257.207.337.187.307.301.39%8,562,700
Nov 10, 20257.147.247.107.207.200.84%5,952,500
Nov 7, 20257.107.167.057.147.140.71%4,947,800
Nov 6, 20257.137.137.067.097.09-0.28%4,669,200
Nov 5, 20257.037.136.997.117.110.85%5,463,200
Nov 4, 20257.067.077.007.057.05-0.14%5,930,076
Nov 3, 20257.047.086.987.067.060.71%7,628,000
Oct 31, 20256.817.026.807.017.012.94%8,734,058
Oct 30, 20256.956.956.796.816.81-2.01%7,006,376
Oct 29, 20257.007.066.916.956.95-0.43%7,827,500
Oct 28, 20256.957.016.886.986.980.58%5,270,400
Oct 27, 20256.956.986.876.946.940.43%5,499,053
Oct 24, 20256.946.996.906.916.91-0.29%4,293,800
Oct 23, 20256.966.976.876.936.93-0.14%3,801,200
Oct 22, 20256.906.996.906.946.940.14%4,358,000
Oct 21, 20256.846.936.796.936.931.32%5,809,100
Oct 20, 20256.726.866.686.846.842.55%6,559,800
Oct 17, 20256.806.846.666.676.67-1.77%5,218,200
Oct 16, 20256.836.876.776.796.79-0.73%4,708,900
Oct 15, 20256.776.886.736.846.841.03%6,652,025
Oct 14, 20256.826.856.746.776.77-0.59%6,309,600
Oct 13, 20256.706.836.576.816.81-0.44%6,452,200
Oct 10, 20256.766.896.726.846.841.03%6,880,300
Oct 9, 20256.806.816.686.776.77-0.29%5,832,803