V V Food & Beverage Co.,Ltd (SHA:600300)
China · Delayed Price · Currency is CNY 3.510
-0.020 (-0.57%)
Sep 18, 2025, 11:29 AM CST
SHA:600300 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 3.50 | 3.59 | 3.46 | 3.53 | 3.53 | 0.86% | 88,230,849 |
| Sep 16, 2025 | 3.45 | 3.51 | 3.45 | 3.50 | 3.50 | 1.45% | 48,893,259 |
| Sep 15, 2025 | 3.43 | 3.47 | 3.41 | 3.45 | 3.45 | 0.29% | 31,747,086 |
| Sep 12, 2025 | 3.43 | 3.45 | 3.42 | 3.44 | 3.44 | 0.29% | 32,274,907 |
| Sep 11, 2025 | 3.43 | 3.44 | 3.39 | 3.43 | 3.43 | -0.29% | 27,206,101 |
| Sep 10, 2025 | 3.42 | 3.44 | 3.40 | 3.44 | 3.44 | 0.58% | 30,563,170 |
| Sep 9, 2025 | 3.40 | 3.44 | 3.39 | 3.42 | 3.42 | 0.59% | 33,157,114 |
| Sep 8, 2025 | 3.37 | 3.41 | 3.37 | 3.40 | 3.40 | 0.29% | 26,857,499 |
| Sep 5, 2025 | 3.40 | 3.40 | 3.34 | 3.39 | 3.39 | -0.59% | 35,291,025 |
| Sep 4, 2025 | 3.35 | 3.42 | 3.33 | 3.41 | 3.41 | 1.49% | 39,797,101 |
| Sep 3, 2025 | 3.43 | 3.44 | 3.35 | 3.36 | 3.36 | -1.75% | 30,950,401 |
| Sep 2, 2025 | 3.40 | 3.43 | 3.38 | 3.42 | 3.42 | 0.29% | 39,345,702 |
| Sep 1, 2025 | 3.39 | 3.43 | 3.38 | 3.41 | 3.41 | - | 27,038,580 |
| Aug 29, 2025 | 3.41 | 3.46 | 3.39 | 3.41 | 3.41 | -0.29% | 35,416,000 |
| Aug 28, 2025 | 3.43 | 3.46 | 3.34 | 3.42 | 3.42 | -0.29% | 49,704,468 |
| Aug 27, 2025 | 3.50 | 3.52 | 3.43 | 3.43 | 3.43 | -2.00% | 55,181,563 |
| Aug 26, 2025 | 3.48 | 3.51 | 3.46 | 3.50 | 3.50 | 0.57% | 48,022,336 |
| Aug 25, 2025 | 3.45 | 3.49 | 3.43 | 3.48 | 3.48 | 0.87% | 46,336,645 |
| Aug 22, 2025 | 3.46 | 3.46 | 3.42 | 3.45 | 3.45 | -0.29% | 30,225,101 |
| Aug 21, 2025 | 3.47 | 3.48 | 3.44 | 3.46 | 3.46 | -0.57% | 37,095,300 |
| Aug 20, 2025 | 3.42 | 3.51 | 3.40 | 3.48 | 3.48 | 1.46% | 74,512,567 |
| Aug 19, 2025 | 3.41 | 3.43 | 3.40 | 3.43 | 3.43 | 0.59% | 34,648,982 |
| Aug 18, 2025 | 3.41 | 3.42 | 3.40 | 3.41 | 3.41 | 0.29% | 29,896,966 |
| Aug 15, 2025 | 3.40 | 3.41 | 3.38 | 3.40 | 3.40 | - | 28,936,002 |
| Aug 14, 2025 | 3.43 | 3.44 | 3.38 | 3.40 | 3.40 | -0.87% | 33,311,401 |
| Aug 13, 2025 | 3.44 | 3.45 | 3.42 | 3.43 | 3.43 | -0.29% | 25,077,500 |
| Aug 12, 2025 | 3.44 | 3.46 | 3.43 | 3.44 | 3.44 | - | 21,576,700 |
| Aug 11, 2025 | 3.43 | 3.45 | 3.42 | 3.44 | 3.44 | 0.29% | 22,335,961 |
| Aug 8, 2025 | 3.44 | 3.44 | 3.41 | 3.43 | 3.43 | -0.58% | 23,164,401 |
| Aug 7, 2025 | 3.46 | 3.47 | 3.44 | 3.45 | 3.45 | - | 25,368,003 |
| Aug 6, 2025 | 3.46 | 3.46 | 3.43 | 3.45 | 3.45 | -0.29% | 19,634,000 |
| Aug 5, 2025 | 3.43 | 3.46 | 3.43 | 3.46 | 3.46 | 0.87% | 26,219,601 |
| Aug 4, 2025 | 3.43 | 3.44 | 3.41 | 3.43 | 3.43 | -0.29% | 21,560,800 |
| Aug 1, 2025 | 3.44 | 3.46 | 3.43 | 3.44 | 3.44 | - | 20,968,500 |
| Jul 31, 2025 | 3.52 | 3.52 | 3.43 | 3.44 | 3.44 | -2.55% | 47,642,300 |
| Jul 30, 2025 | 3.47 | 3.55 | 3.45 | 3.53 | 3.53 | 0.86% | 60,528,543 |
| Jul 29, 2025 | 3.60 | 3.65 | 3.48 | 3.50 | 3.50 | -0.28% | 74,177,342 |
| Jul 28, 2025 | 3.50 | 3.56 | 3.48 | 3.51 | 3.51 | 0.86% | 52,955,932 |
| Jul 25, 2025 | 3.51 | 3.51 | 3.47 | 3.48 | 3.48 | -0.85% | 29,345,600 |
| Jul 24, 2025 | 3.48 | 3.51 | 3.46 | 3.51 | 3.51 | 0.86% | 40,012,001 |
| Jul 23, 2025 | 3.52 | 3.54 | 3.47 | 3.48 | 3.48 | -1.14% | 42,283,900 |
| Jul 22, 2025 | 3.49 | 3.53 | 3.46 | 3.52 | 3.52 | 0.86% | 48,099,550 |
| Jul 21, 2025 | 3.43 | 3.50 | 3.42 | 3.49 | 3.49 | 1.45% | 64,032,121 |
| Jul 18, 2025 | 3.44 | 3.45 | 3.42 | 3.44 | 3.44 | - | 24,120,237 |
| Jul 17, 2025 | 3.42 | 3.48 | 3.42 | 3.44 | 3.44 | 0.29% | 33,593,000 |
| Jul 16, 2025 | 3.41 | 3.44 | 3.41 | 3.43 | 3.43 | 0.29% | 21,687,555 |
| Jul 15, 2025 | 3.45 | 3.46 | 3.40 | 3.42 | 3.42 | -1.16% | 34,598,260 |
| Jul 14, 2025 | 3.45 | 3.48 | 3.44 | 3.46 | 3.46 | - | 27,988,500 |
| Jul 11, 2025 | 3.44 | 3.47 | 3.43 | 3.46 | 3.46 | 0.29% | 35,500,600 |
| Jul 10, 2025 | 3.43 | 3.46 | 3.42 | 3.45 | 3.45 | 0.29% | 31,421,320 |