V V Food & Beverage Co.,Ltd (SHA:600300)
China · Delayed Price · Currency is CNY 3.170
-0.010 (-0.31%)
Aug 25, 2026, 10:15 AM CST
SHA:600300 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 3.18 | 3.19 | 3.14 | 3.18 | 3.18 | - | 16,887,600 |
| Aug 21, 2026 | 3.22 | 3.23 | 3.15 | 3.18 | 3.18 | -1.85% | 24,092,432 |
| Aug 20, 2026 | 3.20 | 3.26 | 3.20 | 3.24 | 3.24 | 0.62% | 25,933,900 |
| Aug 19, 2026 | 3.30 | 3.31 | 3.19 | 3.22 | 3.22 | -3.01% | 34,608,693 |
| Aug 18, 2026 | 3.25 | 3.34 | 3.24 | 3.32 | 3.32 | 1.84% | 48,093,020 |
| Aug 17, 2026 | 3.17 | 3.27 | 3.17 | 3.26 | 3.26 | 2.19% | 26,728,386 |
| Aug 14, 2026 | 3.22 | 3.24 | 3.16 | 3.19 | 3.19 | -1.24% | 21,491,400 |
| Aug 13, 2026 | 3.19 | 3.28 | 3.18 | 3.23 | 3.23 | 0.94% | 34,080,921 |
| Aug 12, 2026 | 3.18 | 3.22 | 3.15 | 3.20 | 3.20 | 0.63% | 21,908,026 |
| Aug 11, 2026 | 3.20 | 3.22 | 3.15 | 3.18 | 3.18 | -0.63% | 21,554,401 |
| Aug 10, 2026 | 3.12 | 3.20 | 3.10 | 3.20 | 3.20 | 2.24% | 25,051,476 |
| Aug 7, 2026 | 3.14 | 3.15 | 3.09 | 3.13 | 3.13 | -0.63% | 19,154,301 |
| Aug 6, 2026 | 3.18 | 3.19 | 3.12 | 3.15 | 3.15 | -0.94% | 19,340,845 |
| Aug 5, 2026 | 3.19 | 3.20 | 3.15 | 3.18 | 3.18 | -0.31% | 20,850,194 |
| Aug 4, 2026 | 3.25 | 3.26 | 3.18 | 3.19 | 3.19 | -1.54% | 21,052,930 |
| Aug 3, 2026 | 3.20 | 3.25 | 3.19 | 3.24 | 3.24 | 0.62% | 21,259,300 |
| Jul 31, 2026 | 3.19 | 3.22 | 3.16 | 3.22 | 3.22 | 0.31% | 22,026,995 |
| Jul 30, 2026 | 3.16 | 3.23 | 3.15 | 3.21 | 3.21 | 1.26% | 32,832,300 |
| Jul 29, 2026 | 3.11 | 3.19 | 3.10 | 3.17 | 3.17 | 1.93% | 32,978,968 |
| Jul 28, 2026 | 3.03 | 3.12 | 3.02 | 3.11 | 3.11 | 2.30% | 21,541,800 |
| Jul 27, 2026 | 3.01 | 3.06 | 2.99 | 3.04 | 3.04 | 1.00% | 16,262,401 |
| Jul 24, 2026 | 3.08 | 3.09 | 3.01 | 3.01 | 3.01 | -2.27% | 17,070,800 |
| Jul 23, 2026 | 3.05 | 3.09 | 3.04 | 3.08 | 3.08 | 0.65% | 18,388,100 |
| Jul 22, 2026 | 3.07 | 3.09 | 3.02 | 3.06 | 3.06 | -0.65% | 22,757,210 |
| Jul 21, 2026 | 3.12 | 3.14 | 3.06 | 3.08 | 3.08 | -1.28% | 30,112,120 |
| Jul 20, 2026 | 3.10 | 3.16 | 3.08 | 3.12 | 3.12 | 0.65% | 27,837,500 |
| Jul 17, 2026 | 3.13 | 3.19 | 3.09 | 3.10 | 3.10 | -1.27% | 28,167,600 |
| Jul 16, 2026 | 3.11 | 3.17 | 3.10 | 3.14 | 3.14 | 0.32% | 24,047,270 |
| Jul 15, 2026 | 3.06 | 3.14 | 3.06 | 3.13 | 3.13 | 1.62% | 27,408,500 |
| Jul 14, 2026 | 3.00 | 3.09 | 2.98 | 3.08 | 3.08 | 3.01% | 32,805,301 |
| Jul 13, 2026 | 2.95 | 3.01 | 2.94 | 2.99 | 2.99 | 0.67% | 22,403,600 |
| Jul 10, 2026 | 2.91 | 2.99 | 2.86 | 2.97 | 2.97 | 2.06% | 22,672,800 |
| Jul 9, 2026 | 2.92 | 2.95 | 2.88 | 2.91 | 2.91 | -0.68% | 16,017,200 |
| Jul 8, 2026 | 2.92 | 2.97 | 2.89 | 2.93 | 2.93 | - | 18,767,720 |
| Jul 7, 2026 | 2.96 | 2.97 | 2.90 | 2.93 | 2.93 | -1.68% | 19,503,520 |
| Jul 6, 2026 | 2.91 | 3.00 | 2.91 | 2.98 | 2.98 | 1.71% | 19,557,000 |
| Jul 3, 2026 | 2.89 | 2.94 | 2.88 | 2.93 | 2.93 | 2.09% | 19,800,700 |
| Jul 2, 2026 | 2.87 | 2.93 | 2.86 | 2.87 | 2.87 | -0.35% | 23,156,910 |
| Jul 1, 2026 | 2.81 | 2.91 | 2.80 | 2.88 | 2.88 | 2.13% | 22,887,430 |
| Jun 30, 2026 | 2.82 | 2.84 | 2.78 | 2.82 | 2.82 | -0.70% | 17,756,409 |
| Jun 29, 2026 | 2.80 | 2.87 | 2.74 | 2.84 | 2.84 | 1.07% | 24,701,500 |
| Jun 26, 2026 | 2.89 | 2.89 | 2.81 | 2.81 | 2.81 | -2.77% | 22,356,900 |
| Jun 25, 2026 | 2.89 | 2.92 | 2.84 | 2.89 | 2.89 | -0.69% | 22,606,080 |
| Jun 24, 2026 | 2.99 | 2.99 | 2.91 | 2.91 | 2.91 | -3.00% | 20,176,101 |
| Jun 23, 2026 | 2.97 | 3.05 | 2.96 | 3.00 | 3.00 | 0.33% | 22,178,622 |
| Jun 22, 2026 | 2.96 | 2.99 | 2.89 | 2.99 | 2.99 | 0.34% | 22,348,738 |
| Jun 18, 2026 | 2.99 | 3.00 | 2.94 | 2.98 | 2.98 | -0.67% | 15,911,640 |
| Jun 17, 2026 | 3.06 | 3.07 | 2.98 | 3.00 | 3.00 | -2.28% | 21,378,700 |
| Jun 16, 2026 | 3.09 | 3.09 | 3.04 | 3.07 | 3.07 | -0.65% | 16,423,500 |
| Jun 15, 2026 | 3.07 | 3.13 | 3.06 | 3.09 | 3.09 | 0.65% | 21,406,200 |