V V Food & Beverage Co.,Ltd (SHA:600300)
China · Delayed Price · Currency is CNY 3.700
-0.040 (-1.07%)
Nov 12, 2025, 3:00 PM CST
SHA:600300 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 3.74 | 3.79 | 3.68 | 3.70 | 3.70 | -1.07% | 51,341,320 |
| Nov 11, 2025 | 3.71 | 3.76 | 3.66 | 3.74 | 3.74 | 0.81% | 69,664,537 |
| Nov 10, 2025 | 3.58 | 3.71 | 3.56 | 3.71 | 3.71 | 3.63% | 73,488,523 |
| Nov 7, 2025 | 3.59 | 3.63 | 3.57 | 3.58 | 3.58 | -0.56% | 34,939,500 |
| Nov 6, 2025 | 3.65 | 3.66 | 3.59 | 3.60 | 3.60 | -1.37% | 50,880,759 |
| Nov 5, 2025 | 3.57 | 3.72 | 3.57 | 3.65 | 3.65 | 1.67% | 70,059,420 |
| Nov 4, 2025 | 3.62 | 3.64 | 3.56 | 3.59 | 3.59 | -0.83% | 57,885,807 |
| Nov 3, 2025 | 3.58 | 3.67 | 3.57 | 3.62 | 3.62 | 1.12% | 97,807,210 |
| Oct 31, 2025 | 3.46 | 3.65 | 3.45 | 3.58 | 3.58 | 3.17% | 122,558,289 |
| Oct 30, 2025 | 3.45 | 3.57 | 3.45 | 3.47 | 3.47 | 2.97% | 116,047,764 |
| Oct 29, 2025 | 3.38 | 3.38 | 3.34 | 3.37 | 3.37 | -0.59% | 16,718,500 |
| Oct 28, 2025 | 3.40 | 3.40 | 3.37 | 3.39 | 3.39 | -0.29% | 16,221,800 |
| Oct 27, 2025 | 3.41 | 3.42 | 3.38 | 3.40 | 3.40 | - | 16,951,700 |
| Oct 24, 2025 | 3.46 | 3.47 | 3.40 | 3.40 | 3.40 | -1.73% | 21,868,400 |
| Oct 23, 2025 | 3.42 | 3.46 | 3.42 | 3.46 | 3.46 | 0.87% | 22,780,900 |
| Oct 22, 2025 | 3.42 | 3.47 | 3.42 | 3.43 | 3.43 | - | 25,684,300 |
| Oct 21, 2025 | 3.39 | 3.43 | 3.37 | 3.43 | 3.43 | 1.18% | 31,451,920 |
| Oct 20, 2025 | 3.37 | 3.39 | 3.35 | 3.39 | 3.39 | 0.59% | 17,879,460 |
| Oct 17, 2025 | 3.39 | 3.41 | 3.35 | 3.37 | 3.37 | -0.59% | 19,672,322 |
| Oct 16, 2025 | 3.42 | 3.42 | 3.37 | 3.39 | 3.39 | -0.88% | 19,294,614 |
| Oct 15, 2025 | 3.40 | 3.42 | 3.38 | 3.42 | 3.42 | 0.29% | 26,329,314 |
| Oct 14, 2025 | 3.35 | 3.41 | 3.34 | 3.41 | 3.41 | 1.49% | 38,620,002 |
| Oct 13, 2025 | 3.34 | 3.36 | 3.31 | 3.36 | 3.36 | -0.30% | 22,727,802 |
| Oct 10, 2025 | 3.32 | 3.38 | 3.32 | 3.37 | 3.37 | 1.20% | 25,679,963 |
| Oct 9, 2025 | 3.33 | 3.34 | 3.29 | 3.33 | 3.33 | -0.30% | 22,721,604 |
| Sep 30, 2025 | 3.30 | 3.37 | 3.29 | 3.34 | 3.34 | 1.21% | 25,923,100 |
| Sep 29, 2025 | 3.28 | 3.30 | 3.25 | 3.30 | 3.30 | 0.30% | 19,258,001 |
| Sep 26, 2025 | 3.28 | 3.31 | 3.26 | 3.29 | 3.29 | - | 17,903,429 |
| Sep 25, 2025 | 3.32 | 3.33 | 3.28 | 3.29 | 3.29 | -0.90% | 19,118,122 |
| Sep 24, 2025 | 3.28 | 3.33 | 3.27 | 3.32 | 3.32 | 0.91% | 18,226,701 |
| Sep 23, 2025 | 3.35 | 3.35 | 3.23 | 3.29 | 3.29 | -2.08% | 35,467,157 |
| Sep 22, 2025 | 3.40 | 3.41 | 3.34 | 3.36 | 3.36 | -1.18% | 29,086,402 |
| Sep 19, 2025 | 3.45 | 3.45 | 3.38 | 3.40 | 3.40 | -1.73% | 35,285,291 |
| Sep 18, 2025 | 3.52 | 3.53 | 3.42 | 3.46 | 3.46 | -1.98% | 55,424,601 |
| 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 |