V V Food & Beverage Co.,Ltd (SHA:600300)
China · Delayed Price · Currency is CNY 3.280
+0.040 (1.23%)
May 29, 2026, 3:00 PM CST
SHA:600300 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 3.25 | 3.31 | 3.23 | 3.28 | - | 1.23% | 21,302,801 |
| May 28, 2026 | 3.28 | 3.29 | 3.22 | 3.24 | 3.24 | -1.40% | 24,621,800 |
| May 27, 2026 | 3.33 | 3.40 | 3.32 | 3.39 | 3.29 | 1.19% | 27,847,300 |
| May 26, 2026 | 3.36 | 3.37 | 3.32 | 3.35 | 3.25 | -0.89% | 25,649,400 |
| May 25, 2026 | 3.40 | 3.42 | 3.34 | 3.38 | 3.28 | -0.88% | 24,114,000 |
| May 22, 2026 | 3.40 | 3.42 | 3.36 | 3.41 | 3.31 | 0.89% | 22,797,690 |
| May 21, 2026 | 3.43 | 3.46 | 3.37 | 3.38 | 3.28 | -1.46% | 28,903,300 |
| May 20, 2026 | 3.47 | 3.47 | 3.42 | 3.43 | 3.32 | -1.44% | 18,956,030 |
| May 19, 2026 | 3.47 | 3.50 | 3.43 | 3.48 | 3.37 | 0.58% | 23,050,530 |
| May 18, 2026 | 3.46 | 3.46 | 3.40 | 3.46 | 3.35 | - | 26,430,900 |
| May 15, 2026 | 3.51 | 3.52 | 3.44 | 3.46 | 3.35 | -1.70% | 31,662,900 |
| May 14, 2026 | 3.58 | 3.59 | 3.51 | 3.52 | 3.41 | -1.95% | 35,994,800 |
| May 13, 2026 | 3.55 | 3.59 | 3.54 | 3.59 | 3.48 | 0.56% | 29,459,100 |
| May 12, 2026 | 3.60 | 3.61 | 3.55 | 3.57 | 3.46 | -0.83% | 32,818,000 |
| May 11, 2026 | 3.63 | 3.63 | 3.57 | 3.60 | 3.49 | -0.55% | 43,184,010 |
| May 8, 2026 | 3.62 | 3.64 | 3.59 | 3.62 | 3.51 | -0.28% | 33,332,500 |
| May 7, 2026 | 3.68 | 3.70 | 3.61 | 3.63 | 3.52 | -1.36% | 40,080,100 |
| May 6, 2026 | 3.74 | 3.76 | 3.64 | 3.68 | 3.57 | -1.60% | 72,536,720 |
| Apr 30, 2026 | 3.63 | 3.80 | 3.63 | 3.74 | 3.63 | 5.35% | 108,872,900 |
| Apr 29, 2026 | 3.49 | 3.58 | 3.48 | 3.55 | 3.44 | 1.43% | 30,543,000 |
| Apr 28, 2026 | 3.48 | 3.52 | 3.48 | 3.50 | 3.39 | - | 19,703,300 |
| Apr 27, 2026 | 3.51 | 3.51 | 3.45 | 3.50 | 3.39 | -0.57% | 26,386,790 |
| Apr 24, 2026 | 3.52 | 3.54 | 3.49 | 3.52 | 3.41 | -0.28% | 21,715,680 |
| Apr 23, 2026 | 3.54 | 3.55 | 3.48 | 3.53 | 3.42 | -0.56% | 31,259,200 |
| Apr 22, 2026 | 3.52 | 3.58 | 3.52 | 3.55 | 3.44 | 0.57% | 30,398,100 |
| Apr 21, 2026 | 3.55 | 3.57 | 3.50 | 3.53 | 3.42 | -0.56% | 32,078,700 |
| Apr 20, 2026 | 3.57 | 3.58 | 3.51 | 3.55 | 3.44 | -0.84% | 36,006,800 |
| Apr 17, 2026 | 3.63 | 3.65 | 3.54 | 3.58 | 3.47 | -2.19% | 51,635,100 |
| Apr 16, 2026 | 3.47 | 3.72 | 3.45 | 3.66 | 3.55 | 5.48% | 81,464,180 |
| Apr 15, 2026 | 3.51 | 3.52 | 3.45 | 3.47 | 3.36 | -1.14% | 25,627,200 |
| Apr 14, 2026 | 3.52 | 3.54 | 3.46 | 3.51 | 3.40 | - | 30,850,000 |
| Apr 13, 2026 | 3.42 | 3.52 | 3.40 | 3.51 | 3.40 | 2.33% | 45,837,300 |
| Apr 10, 2026 | 3.41 | 3.46 | 3.39 | 3.43 | 3.32 | 1.18% | 24,499,200 |
| Apr 9, 2026 | 3.46 | 3.50 | 3.38 | 3.39 | 3.29 | -2.31% | 30,720,050 |
| Apr 8, 2026 | 3.45 | 3.48 | 3.43 | 3.47 | 3.36 | 1.76% | 33,207,950 |
| Apr 7, 2026 | 3.42 | 3.43 | 3.28 | 3.41 | 3.31 | -0.58% | 45,298,530 |
| Apr 3, 2026 | 3.56 | 3.58 | 3.42 | 3.43 | 3.32 | -3.92% | 26,304,030 |
| Apr 2, 2026 | 3.57 | 3.59 | 3.54 | 3.57 | 3.46 | - | 26,605,860 |
| Apr 1, 2026 | 3.55 | 3.63 | 3.51 | 3.57 | 3.46 | 1.42% | 38,611,350 |
| Mar 31, 2026 | 3.59 | 3.63 | 3.51 | 3.52 | 3.41 | -1.95% | 29,105,520 |
| Mar 30, 2026 | 3.46 | 3.67 | 3.46 | 3.59 | 3.48 | 2.87% | 43,440,590 |
| Mar 27, 2026 | 3.40 | 3.50 | 3.38 | 3.49 | 3.38 | 2.05% | 32,900,700 |
| Mar 26, 2026 | 3.43 | 3.50 | 3.41 | 3.42 | 3.32 | -0.29% | 28,745,350 |
| Mar 25, 2026 | 3.37 | 3.45 | 3.35 | 3.43 | 3.32 | 1.78% | 34,035,000 |
| Mar 24, 2026 | 3.28 | 3.37 | 3.24 | 3.37 | 3.27 | 4.33% | 40,862,940 |
| Mar 23, 2026 | 3.41 | 3.42 | 3.20 | 3.23 | 3.13 | -6.65% | 66,729,940 |
| Mar 20, 2026 | 3.61 | 3.62 | 3.45 | 3.46 | 3.35 | -4.16% | 59,326,800 |
| Mar 19, 2026 | 3.65 | 3.69 | 3.59 | 3.61 | 3.50 | -1.90% | 31,529,090 |
| Mar 18, 2026 | 3.72 | 3.73 | 3.63 | 3.68 | 3.57 | -1.08% | 31,740,600 |
| Mar 17, 2026 | 3.78 | 3.81 | 3.71 | 3.72 | 3.61 | -1.59% | 43,192,400 |