Skip to main content
Guangdong VTR Bio-Tech Co., Ltd. (SHE:300381)
China flag China · Delayed Price · Currency is CNY
6.93
-0.03 (-0.43%)
Apr 30, 2026, 11:05 AM CST

Guangdong VTR Bio-Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20266.537.136.486.966.969.43%34,132,301
Apr 28, 20266.206.416.186.366.361.92%14,451,940
Apr 27, 20266.206.265.926.246.240.81%14,396,700
Apr 24, 20266.106.236.056.196.191.31%7,053,894
Apr 23, 20266.146.206.106.116.11-0.49%6,965,200
Apr 22, 20266.186.186.106.146.14-0.65%5,377,600
Apr 21, 20266.246.266.146.186.18-0.64%6,486,900
Apr 20, 20266.206.266.176.226.22-0.16%5,587,800
Apr 17, 20266.396.396.186.236.23-2.50%7,498,500
Apr 16, 20266.386.406.276.396.39-7,312,500
Apr 15, 20266.416.456.306.396.390.47%7,421,400
Apr 14, 20266.386.436.266.366.36-7,481,622
Apr 13, 20266.436.436.296.366.36-1.09%7,941,900
Apr 10, 20266.316.516.276.436.432.06%9,426,894
Apr 9, 20266.486.576.286.306.30-3.23%9,479,300
Apr 8, 20266.506.596.416.516.510.93%10,541,500
Apr 7, 20266.116.576.076.456.454.88%14,839,350
Apr 3, 20266.516.576.146.156.15-6.11%12,592,600
Apr 2, 20266.676.726.456.556.55-1.80%9,134,876
Apr 1, 20266.636.746.536.676.671.83%9,534,003
Mar 31, 20266.696.776.546.556.55-1.50%7,510,900
Mar 30, 20266.616.726.546.656.650.30%8,709,176
Mar 27, 20266.306.656.266.636.634.57%10,111,200
Mar 26, 20266.536.656.326.346.34-2.76%9,292,800
Mar 25, 20266.516.586.466.526.52-9,986,329
Mar 24, 20266.366.546.206.526.524.32%13,356,800
Mar 23, 20266.756.756.166.256.25-9.16%17,658,300
Mar 20, 20267.147.176.866.886.88-2.82%9,938,091
Mar 19, 20267.277.317.047.087.08-2.61%9,911,325
Mar 18, 20267.047.326.957.277.273.86%15,394,430
Mar 17, 20267.207.246.987.007.00-2.78%8,839,100
Mar 16, 20267.227.297.127.207.200.14%12,583,100
Mar 13, 20267.017.376.937.197.192.42%18,820,070
Mar 12, 20267.067.166.967.027.020.43%10,242,400
Mar 11, 20266.976.996.896.996.990.43%6,326,776
Mar 10, 20266.936.996.886.966.961.02%7,840,700
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