Guangdong VTR Bio-Tech Co., Ltd. (SHE:300381)
China · Delayed Price · Currency is CNY 6.90
+0.25 (3.76%)
At close: Mar 6, 2026
Guangdong VTR Bio-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |