Guangdong VTR Bio-Tech Co., Ltd. (SHE:300381)
China · Delayed Price · Currency is CNY 7.90
+0.14 (1.80%)
Aug 1, 2025, 2:45 PM CST
Guangdong VTR Bio-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.77 | 8.11 | 7.77 | 7.90 | 7.90 | 1.80% | 21,627,600 |
| Jul 31, 2025 | 7.82 | 7.96 | 7.72 | 7.76 | 7.76 | -1.40% | 17,067,700 |
| Jul 30, 2025 | 7.88 | 8.00 | 7.79 | 7.87 | 7.87 | 0.77% | 21,932,531 |
| Jul 29, 2025 | 7.73 | 7.81 | 7.64 | 7.81 | 7.81 | 0.64% | 13,915,799 |
| Jul 28, 2025 | 7.68 | 7.83 | 7.66 | 7.76 | 7.76 | 1.31% | 10,474,800 |
| Jul 25, 2025 | 7.63 | 7.76 | 7.57 | 7.66 | 7.66 | 0.26% | 11,215,600 |
| Jul 24, 2025 | 7.50 | 7.65 | 7.49 | 7.64 | 7.64 | 1.46% | 11,464,500 |
| Jul 23, 2025 | 7.52 | 7.62 | 7.48 | 7.53 | 7.53 | - | 9,748,400 |
| Jul 22, 2025 | 7.59 | 7.62 | 7.51 | 7.53 | 7.53 | -1.05% | 10,529,400 |
| Jul 21, 2025 | 7.59 | 7.62 | 7.50 | 7.61 | 7.61 | 0.40% | 12,242,348 |
| Jul 18, 2025 | 7.50 | 7.64 | 7.38 | 7.58 | 7.58 | 1.61% | 15,927,501 |
| Jul 17, 2025 | 7.42 | 7.53 | 7.41 | 7.46 | 7.46 | 0.54% | 7,601,800 |
| Jul 16, 2025 | 7.32 | 7.44 | 7.28 | 7.42 | 7.42 | 1.50% | 8,470,900 |
| Jul 15, 2025 | 7.49 | 7.49 | 7.21 | 7.31 | 7.31 | -2.40% | 10,818,600 |
| Jul 14, 2025 | 7.45 | 7.51 | 7.42 | 7.49 | 7.49 | 0.54% | 6,984,400 |
| Jul 11, 2025 | 7.46 | 7.49 | 7.36 | 7.45 | 7.45 | - | 8,036,300 |
| Jul 10, 2025 | 7.46 | 7.55 | 7.41 | 7.45 | 7.45 | -0.27% | 9,659,216 |
| Jul 9, 2025 | 7.55 | 7.56 | 7.46 | 7.47 | 7.47 | -1.19% | 7,068,900 |
| Jul 8, 2025 | 7.48 | 7.64 | 7.47 | 7.56 | 7.56 | 1.20% | 9,385,200 |
| Jul 7, 2025 | 7.53 | 7.57 | 7.46 | 7.47 | 7.47 | -0.80% | 6,653,900 |
| Jul 4, 2025 | 7.52 | 7.60 | 7.46 | 7.53 | 7.53 | 0.53% | 10,951,800 |
| Jul 3, 2025 | 7.47 | 7.52 | 7.43 | 7.49 | 7.49 | 0.13% | 6,030,600 |
| Jul 2, 2025 | 7.51 | 7.54 | 7.42 | 7.48 | 7.48 | -0.27% | 6,865,100 |
| Jul 1, 2025 | 7.45 | 7.57 | 7.41 | 7.50 | 7.50 | -0.27% | 8,985,525 |
| Jun 30, 2025 | 7.41 | 7.52 | 7.38 | 7.52 | 7.42 | 1.62% | 5,197,900 |
| Jun 27, 2025 | 7.42 | 7.49 | 7.39 | 7.40 | 7.30 | -0.13% | 5,086,500 |
| Jun 26, 2025 | 7.54 | 7.57 | 7.39 | 7.41 | 7.31 | -1.72% | 7,605,025 |
| Jun 25, 2025 | 7.57 | 7.57 | 7.44 | 7.54 | 7.44 | - | 8,990,700 |
| Jun 24, 2025 | 7.48 | 7.57 | 7.40 | 7.54 | 7.44 | 1.07% | 7,438,300 |
| Jun 23, 2025 | 7.33 | 7.46 | 7.29 | 7.46 | 7.36 | 1.91% | 5,390,800 |
| Jun 20, 2025 | 7.34 | 7.41 | 7.32 | 7.32 | 7.22 | -0.41% | 4,859,227 |
| Jun 19, 2025 | 7.51 | 7.56 | 7.32 | 7.35 | 7.25 | -2.39% | 8,027,605 |
| Jun 18, 2025 | 7.63 | 7.63 | 7.49 | 7.53 | 7.43 | -1.83% | 7,451,800 |
| Jun 17, 2025 | 7.75 | 7.87 | 7.62 | 7.67 | 7.57 | -0.65% | 8,145,000 |
| Jun 16, 2025 | 7.67 | 7.76 | 7.64 | 7.72 | 7.62 | 0.26% | 7,204,200 |
| Jun 13, 2025 | 7.92 | 8.03 | 7.68 | 7.70 | 7.60 | -3.63% | 14,281,800 |
| Jun 12, 2025 | 8.05 | 8.07 | 7.90 | 7.99 | 7.88 | -0.75% | 10,106,400 |
| Jun 11, 2025 | 8.10 | 8.14 | 8.00 | 8.05 | 7.94 | -0.49% | 10,363,476 |
| Jun 10, 2025 | 8.15 | 8.24 | 7.94 | 8.09 | 7.98 | -0.98% | 19,560,353 |
| Jun 9, 2025 | 8.06 | 8.27 | 8.01 | 8.17 | 8.06 | 1.62% | 18,916,555 |
| Jun 6, 2025 | 8.04 | 8.20 | 7.96 | 8.04 | 7.93 | -0.12% | 15,016,121 |
| Jun 5, 2025 | 8.08 | 8.08 | 7.94 | 8.05 | 7.94 | -0.25% | 10,546,800 |
| Jun 4, 2025 | 8.11 | 8.20 | 7.98 | 8.07 | 7.96 | - | 11,812,300 |
| Jun 3, 2025 | 7.79 | 8.11 | 7.79 | 8.07 | 7.96 | 2.15% | 18,168,025 |
| May 30, 2025 | 7.92 | 8.09 | 7.86 | 7.90 | 7.79 | -0.38% | 16,455,300 |
| May 29, 2025 | 7.72 | 7.99 | 7.56 | 7.93 | 7.82 | 2.59% | 20,865,900 |
| May 28, 2025 | 7.89 | 7.90 | 7.67 | 7.73 | 7.63 | -1.78% | 11,309,125 |
| May 27, 2025 | 7.85 | 7.97 | 7.78 | 7.87 | 7.77 | 0.25% | 14,160,504 |
| May 26, 2025 | 8.00 | 8.04 | 7.75 | 7.85 | 7.75 | -1.88% | 16,995,600 |
| May 23, 2025 | 7.70 | 8.25 | 7.70 | 8.00 | 7.89 | 3.76% | 31,144,994 |