V V Food & Beverage Co.,Ltd (SHA:600300)
China · Delayed Price · Currency is CNY 2.890
+0.020 (0.70%)
Oct 28, 2026, 9:45 AM CST
SHA:600300 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 2.87 | 2.89 | 2.86 | 2.89 | 2.89 | 0.70% | 3,029,000 |
| Oct 27, 2026 | 2.92 | 2.95 | 2.87 | 2.87 | 2.87 | -1.71% | 18,000,470 |
| Oct 26, 2026 | 2.93 | 2.96 | 2.90 | 2.92 | 2.92 | -0.68% | 24,825,575 |
| Oct 23, 2026 | 2.91 | 2.95 | 2.85 | 2.94 | 2.94 | 0.68% | 23,505,000 |
| Oct 22, 2026 | 2.98 | 2.98 | 2.92 | 2.92 | 2.92 | -1.68% | 19,352,588 |
| Oct 21, 2026 | 2.98 | 3.02 | 2.96 | 2.97 | 2.97 | -0.67% | 17,750,900 |
| Oct 20, 2026 | 2.99 | 3.01 | 2.97 | 2.99 | 2.99 | - | 15,484,200 |
| Oct 19, 2026 | 3.02 | 3.04 | 2.96 | 2.99 | 2.99 | -0.99% | 18,260,980 |
| Oct 16, 2026 | 3.04 | 3.08 | 2.99 | 3.02 | 3.02 | - | 23,097,897 |
| Oct 15, 2026 | 3.05 | 3.07 | 3.01 | 3.02 | 3.02 | -1.63% | 22,353,300 |
| Oct 14, 2026 | 3.10 | 3.13 | 3.06 | 3.07 | 3.07 | -0.97% | 19,064,900 |
| Oct 13, 2026 | 3.07 | 3.13 | 3.05 | 3.10 | 3.10 | 0.65% | 25,030,598 |
| Oct 12, 2026 | 3.14 | 3.18 | 3.07 | 3.08 | 3.08 | -2.53% | 27,101,600 |
| Oct 9, 2026 | 3.10 | 3.17 | 3.08 | 3.16 | 3.16 | 2.60% | 30,343,800 |
| Oct 8, 2026 | 3.09 | 3.12 | 3.07 | 3.08 | 3.08 | -0.65% | 21,975,530 |
| Sep 30, 2026 | 3.05 | 3.11 | 3.04 | 3.10 | 3.10 | 1.64% | 21,139,133 |
| Sep 29, 2026 | 3.03 | 3.07 | 3.03 | 3.05 | 3.05 | 0.33% | 16,824,776 |
| Sep 28, 2026 | 3.04 | 3.06 | 2.98 | 3.04 | 3.04 | -0.65% | 26,285,490 |
| Sep 24, 2026 | 3.09 | 3.12 | 3.05 | 3.06 | 3.06 | -0.97% | 19,542,330 |
| Sep 23, 2026 | 3.11 | 3.14 | 3.08 | 3.09 | 3.09 | -0.96% | 25,012,024 |
| Sep 22, 2026 | 3.16 | 3.17 | 3.09 | 3.12 | 3.12 | -1.89% | 32,640,800 |
| Sep 21, 2026 | 3.12 | 3.18 | 3.11 | 3.18 | 3.18 | 1.27% | 25,770,084 |
| Sep 18, 2026 | 3.13 | 3.18 | 3.12 | 3.14 | 3.14 | - | 20,042,670 |
| Sep 17, 2026 | 3.11 | 3.16 | 3.10 | 3.14 | 3.14 | 0.32% | 19,558,820 |
| Sep 16, 2026 | 3.11 | 3.15 | 3.07 | 3.13 | 3.13 | - | 26,312,900 |
| Sep 15, 2026 | 3.22 | 3.22 | 3.12 | 3.13 | 3.13 | -3.10% | 32,425,300 |
| Sep 14, 2026 | 3.19 | 3.25 | 3.16 | 3.23 | 3.23 | 1.25% | 27,374,590 |
| Sep 11, 2026 | 3.26 | 3.28 | 3.18 | 3.19 | 3.19 | -3.04% | 40,597,300 |
| Sep 10, 2026 | 3.35 | 3.37 | 3.28 | 3.29 | 3.29 | -1.79% | 33,515,100 |
| Sep 9, 2026 | 3.37 | 3.39 | 3.32 | 3.35 | 3.35 | -1.18% | 41,004,801 |
| Sep 8, 2026 | 3.36 | 3.42 | 3.34 | 3.39 | 3.39 | 1.80% | 58,650,200 |
| Sep 7, 2026 | 3.28 | 3.34 | 3.27 | 3.33 | 3.33 | 1.83% | 41,666,501 |
| Sep 4, 2026 | 3.20 | 3.30 | 3.19 | 3.27 | 3.27 | 2.51% | 46,930,990 |
| Sep 3, 2026 | 3.23 | 3.27 | 3.19 | 3.19 | 3.19 | -1.54% | 31,975,300 |
| Sep 2, 2026 | 3.30 | 3.32 | 3.22 | 3.24 | 3.24 | -2.41% | 43,233,802 |
| Sep 1, 2026 | 3.21 | 3.36 | 3.20 | 3.32 | 3.32 | 3.43% | 61,479,700 |
| Aug 31, 2026 | 3.27 | 3.29 | 3.20 | 3.21 | 3.21 | -2.13% | 36,527,000 |
| Aug 28, 2026 | 3.20 | 3.28 | 3.17 | 3.28 | 3.28 | 2.18% | 40,674,130 |
| Aug 27, 2026 | 3.18 | 3.23 | 3.16 | 3.21 | 3.21 | 1.26% | 38,320,200 |
| Aug 26, 2026 | 3.16 | 3.20 | 3.14 | 3.17 | 3.17 | 0.32% | 34,424,312 |
| Aug 25, 2026 | 3.15 | 3.20 | 3.11 | 3.16 | 3.16 | -0.63% | 36,063,484 |
| 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 |