Guangdong VTR Bio-Tech Co., Ltd. (SHE:300381)
China · Delayed Price · Currency is CNY 7.13
+0.08 (1.13%)
Jan 23, 2026, 3:04 PM CST
Guangdong VTR Bio-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 7.08 | 7.12 | 7.04 | 7.12 | - | 0.99% | 5,061,151 |
| Jan 22, 2026 | 6.99 | 7.06 | 6.94 | 7.05 | 7.05 | 0.86% | 6,609,200 |
| Jan 21, 2026 | 6.96 | 7.02 | 6.88 | 6.99 | 6.99 | - | 7,120,108 |
| Jan 20, 2026 | 7.01 | 7.09 | 6.95 | 6.99 | 6.99 | -0.71% | 7,419,800 |
| Jan 19, 2026 | 6.98 | 7.11 | 6.95 | 7.04 | 7.04 | 1.29% | 8,513,200 |
| Jan 16, 2026 | 7.08 | 7.09 | 6.87 | 6.95 | 6.95 | -1.28% | 11,234,800 |
| Jan 15, 2026 | 7.05 | 7.15 | 7.00 | 7.04 | 7.04 | -0.85% | 8,985,183 |
| Jan 14, 2026 | 7.15 | 7.34 | 6.99 | 7.10 | 7.10 | -0.70% | 15,587,680 |
| Jan 13, 2026 | 6.96 | 7.40 | 6.94 | 7.15 | 7.15 | 2.73% | 24,078,122 |
| Jan 12, 2026 | 6.78 | 6.98 | 6.76 | 6.96 | 6.96 | 2.65% | 11,059,200 |
| Jan 9, 2026 | 6.77 | 6.86 | 6.69 | 6.78 | 6.78 | 0.30% | 8,088,776 |
| Jan 8, 2026 | 6.64 | 6.80 | 6.61 | 6.76 | 6.76 | 1.50% | 6,814,500 |
| Jan 7, 2026 | 6.83 | 6.85 | 6.63 | 6.66 | 6.66 | -2.20% | 8,271,802 |
| Jan 6, 2026 | 6.71 | 6.92 | 6.66 | 6.81 | 6.81 | 1.49% | 11,133,950 |
| Jan 5, 2026 | 6.52 | 6.84 | 6.50 | 6.71 | 6.71 | 2.91% | 8,749,416 |
| Dec 31, 2025 | 6.44 | 6.55 | 6.39 | 6.52 | 6.52 | 1.24% | 5,476,098 |
| Dec 30, 2025 | 6.51 | 6.54 | 6.43 | 6.44 | 6.44 | -1.53% | 5,248,600 |
| Dec 29, 2025 | 6.60 | 6.66 | 6.52 | 6.54 | 6.54 | -1.21% | 5,392,300 |
| Dec 26, 2025 | 6.70 | 6.72 | 6.61 | 6.62 | 6.62 | -1.49% | 8,190,303 |
| Dec 25, 2025 | 6.51 | 6.79 | 6.47 | 6.72 | 6.72 | 3.70% | 12,153,100 |
| Dec 24, 2025 | 6.46 | 6.49 | 6.40 | 6.48 | 6.48 | 0.31% | 4,359,400 |
| Dec 23, 2025 | 6.46 | 6.50 | 6.42 | 6.46 | 6.46 | - | 5,330,900 |
| Dec 22, 2025 | 6.51 | 6.52 | 6.45 | 6.46 | 6.46 | -0.31% | 5,023,700 |
| Dec 19, 2025 | 6.39 | 6.50 | 6.35 | 6.48 | 6.48 | 1.57% | 4,894,100 |
| Dec 18, 2025 | 6.32 | 6.44 | 6.29 | 6.38 | 6.38 | 0.79% | 6,317,847 |
| Dec 17, 2025 | 6.36 | 6.36 | 6.20 | 6.33 | 6.33 | - | 5,990,900 |
| Dec 16, 2025 | 6.40 | 6.41 | 6.30 | 6.33 | 6.33 | -0.63% | 5,593,600 |
| Dec 15, 2025 | 6.29 | 6.40 | 6.23 | 6.37 | 6.37 | 0.79% | 7,911,000 |
| Dec 12, 2025 | 6.39 | 6.41 | 6.17 | 6.32 | 6.32 | -0.47% | 14,343,320 |
| Dec 11, 2025 | 6.72 | 6.72 | 6.33 | 6.35 | 6.35 | -5.22% | 16,171,300 |
| Dec 10, 2025 | 6.78 | 6.79 | 6.68 | 6.70 | 6.70 | -1.33% | 5,449,500 |
| Dec 9, 2025 | 6.86 | 6.87 | 6.79 | 6.79 | 6.79 | -1.02% | 3,922,300 |
| Dec 8, 2025 | 6.90 | 6.97 | 6.85 | 6.86 | 6.86 | -0.15% | 5,394,900 |
| Dec 5, 2025 | 6.82 | 6.89 | 6.72 | 6.87 | 6.87 | 0.73% | 4,455,200 |
| Dec 4, 2025 | 6.89 | 6.94 | 6.79 | 6.82 | 6.82 | -1.16% | 4,889,400 |
| Dec 3, 2025 | 7.01 | 7.03 | 6.87 | 6.90 | 6.90 | -1.29% | 5,412,700 |
| Dec 2, 2025 | 7.00 | 7.02 | 6.92 | 6.99 | 6.99 | -0.29% | 4,930,500 |
| Dec 1, 2025 | 7.05 | 7.11 | 7.00 | 7.01 | 7.01 | -0.71% | 6,087,100 |
| Nov 28, 2025 | 7.05 | 7.06 | 6.97 | 7.06 | 7.06 | 0.43% | 5,028,200 |
| Nov 27, 2025 | 6.99 | 7.08 | 6.92 | 7.03 | 7.03 | 0.43% | 4,871,600 |
| Nov 26, 2025 | 7.12 | 7.23 | 6.99 | 7.00 | 7.00 | -1.27% | 5,719,300 |
| Nov 25, 2025 | 7.07 | 7.16 | 7.01 | 7.09 | 7.09 | 0.57% | 5,528,588 |
| Nov 24, 2025 | 6.94 | 7.08 | 6.93 | 7.05 | 7.05 | 2.03% | 7,971,100 |
| Nov 21, 2025 | 7.24 | 7.29 | 6.91 | 6.91 | 6.91 | -4.43% | 9,601,700 |
| Nov 20, 2025 | 7.29 | 7.36 | 7.21 | 7.23 | 7.23 | -0.69% | 6,592,600 |
| Nov 19, 2025 | 7.38 | 7.42 | 7.27 | 7.28 | 7.28 | -1.36% | 7,798,100 |
| Nov 18, 2025 | 7.48 | 7.49 | 7.33 | 7.38 | 7.38 | -1.34% | 8,003,500 |
| Nov 17, 2025 | 7.58 | 7.64 | 7.39 | 7.48 | 7.48 | -0.93% | 10,201,700 |
| Nov 14, 2025 | 7.39 | 7.64 | 7.36 | 7.55 | 7.55 | 2.03% | 12,383,840 |
| Nov 13, 2025 | 7.32 | 7.42 | 7.30 | 7.40 | 7.40 | 0.68% | 7,293,528 |