Guangdong VTR Bio-Tech Co., Ltd. (SHE:300381)
China · Delayed Price · Currency is CNY 6.65
+0.02 (0.30%)
At close: Mar 30, 2026
Guangdong VTR Bio-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 6.61 | 6.72 | 6.54 | 6.65 | 6.65 | 0.30% | 8,709,176 |
| Mar 27, 2026 | 6.30 | 6.65 | 6.26 | 6.63 | 6.63 | 4.57% | 10,111,200 |
| Mar 26, 2026 | 6.53 | 6.65 | 6.32 | 6.34 | 6.34 | -2.76% | 9,292,800 |
| Mar 25, 2026 | 6.51 | 6.58 | 6.46 | 6.52 | 6.52 | - | 9,986,329 |
| Mar 24, 2026 | 6.36 | 6.54 | 6.20 | 6.52 | 6.52 | 4.32% | 13,356,800 |
| Mar 23, 2026 | 6.75 | 6.75 | 6.16 | 6.25 | 6.25 | -9.16% | 17,658,300 |
| Mar 20, 2026 | 7.14 | 7.17 | 6.86 | 6.88 | 6.88 | -2.82% | 9,938,091 |
| Mar 19, 2026 | 7.27 | 7.31 | 7.04 | 7.08 | 7.08 | -2.61% | 9,911,325 |
| Mar 18, 2026 | 7.04 | 7.32 | 6.95 | 7.27 | 7.27 | 3.86% | 15,394,430 |
| Mar 17, 2026 | 7.20 | 7.24 | 6.98 | 7.00 | 7.00 | -2.78% | 8,839,100 |
| Mar 16, 2026 | 7.22 | 7.29 | 7.12 | 7.20 | 7.20 | 0.14% | 12,583,100 |
| Mar 13, 2026 | 7.01 | 7.37 | 6.93 | 7.19 | 7.19 | 2.42% | 18,820,070 |
| Mar 12, 2026 | 7.06 | 7.16 | 6.96 | 7.02 | 7.02 | 0.43% | 10,242,400 |
| Mar 11, 2026 | 6.97 | 6.99 | 6.89 | 6.99 | 6.99 | 0.43% | 6,326,776 |
| Mar 10, 2026 | 6.93 | 6.99 | 6.88 | 6.96 | 6.96 | 1.02% | 7,840,700 |
| Mar 9, 2026 | 6.84 | 6.95 | 6.81 | 6.89 | 6.89 | -0.14% | 8,696,900 |
| Mar 6, 2026 | 6.65 | 6.92 | 6.61 | 6.90 | 6.90 | 3.76% | 8,421,000 |
| Mar 5, 2026 | 6.60 | 6.71 | 6.58 | 6.65 | 6.65 | 2.47% | 5,856,431 |
| Mar 4, 2026 | 6.55 | 6.62 | 6.45 | 6.49 | 6.49 | -1.37% | 7,745,722 |
| Mar 3, 2026 | 6.74 | 6.81 | 6.56 | 6.58 | 6.58 | -2.37% | 6,613,695 |
| Mar 2, 2026 | 6.97 | 6.99 | 6.70 | 6.74 | 6.74 | -4.13% | 9,919,200 |
| Feb 27, 2026 | 6.93 | 7.03 | 6.90 | 7.03 | 7.03 | 1.15% | 5,485,722 |
| Feb 26, 2026 | 6.96 | 7.00 | 6.89 | 6.95 | 6.95 | -0.29% | 6,003,522 |
| Feb 25, 2026 | 6.90 | 7.05 | 6.86 | 6.97 | 6.97 | 1.60% | 6,543,100 |
| Feb 24, 2026 | 6.84 | 6.90 | 6.78 | 6.86 | 6.86 | 1.33% | 5,838,200 |
| Feb 13, 2026 | 6.82 | 6.87 | 6.77 | 6.77 | 6.77 | -0.59% | 4,612,325 |
| Feb 12, 2026 | 6.95 | 6.95 | 6.81 | 6.81 | 6.81 | -1.87% | 6,449,708 |
| Feb 11, 2026 | 6.93 | 6.99 | 6.88 | 6.94 | 6.94 | 0.14% | 5,777,700 |
| Feb 10, 2026 | 6.98 | 7.00 | 6.91 | 6.93 | 6.93 | -0.14% | 6,347,700 |
| Feb 9, 2026 | 6.87 | 6.98 | 6.85 | 6.94 | 6.94 | 1.31% | 6,020,851 |
| Feb 6, 2026 | 6.80 | 6.96 | 6.80 | 6.85 | 6.85 | 0.44% | 7,333,400 |
| Feb 5, 2026 | 6.85 | 6.97 | 6.82 | 6.82 | 6.82 | -0.73% | 6,695,808 |
| Feb 4, 2026 | 6.76 | 6.87 | 6.73 | 6.87 | 6.87 | 1.78% | 7,157,100 |
| Feb 3, 2026 | 6.73 | 6.82 | 6.70 | 6.75 | 6.75 | 0.75% | 9,635,700 |
| Feb 2, 2026 | 6.83 | 6.89 | 6.68 | 6.70 | 6.70 | -1.90% | 7,069,800 |
| Jan 30, 2026 | 6.83 | 6.91 | 6.73 | 6.83 | 6.83 | -0.73% | 10,012,100 |
| Jan 29, 2026 | 6.92 | 6.99 | 6.76 | 6.88 | 6.88 | -1.43% | 12,478,130 |
| Jan 28, 2026 | 7.12 | 7.12 | 6.94 | 6.98 | 6.98 | -1.97% | 6,665,900 |
| Jan 27, 2026 | 7.18 | 7.21 | 6.92 | 7.12 | 7.12 | -1.25% | 9,741,700 |
| Jan 26, 2026 | 7.17 | 7.23 | 7.09 | 7.21 | 7.21 | 1.12% | 10,315,080 |
| Jan 23, 2026 | 7.07 | 7.14 | 7.04 | 7.13 | 7.13 | 1.13% | 8,810,610 |
| 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 |