Guangdong VTR Bio-Tech Co., Ltd. (SHE:300381)
China · Delayed Price · Currency is CNY 7.42
+0.17 (2.34%)
May 12, 2026, 3:04 PM CST
Guangdong VTR Bio-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 7.23 | 7.43 | 7.19 | 7.42 | 7.42 | 2.34% | 19,369,059 |
| May 11, 2026 | 7.31 | 7.34 | 7.06 | 7.25 | 7.25 | -1.63% | 19,492,700 |
| May 8, 2026 | 6.92 | 7.37 | 6.89 | 7.37 | 7.37 | 6.20% | 23,382,800 |
| May 7, 2026 | 7.08 | 7.08 | 6.89 | 6.94 | 6.94 | -1.14% | 11,714,429 |
| May 6, 2026 | 6.96 | 7.05 | 6.88 | 7.02 | 7.02 | 1.45% | 14,598,859 |
| Apr 30, 2026 | 7.03 | 7.10 | 6.88 | 6.92 | 6.92 | -0.57% | 19,807,595 |
| Apr 29, 2026 | 6.53 | 7.13 | 6.48 | 6.96 | 6.96 | 9.43% | 34,132,301 |
| Apr 28, 2026 | 6.20 | 6.41 | 6.18 | 6.36 | 6.36 | 1.92% | 14,451,940 |
| Apr 27, 2026 | 6.20 | 6.26 | 5.92 | 6.24 | 6.24 | 0.81% | 14,396,700 |
| Apr 24, 2026 | 6.10 | 6.23 | 6.05 | 6.19 | 6.19 | 1.31% | 7,053,894 |
| Apr 23, 2026 | 6.14 | 6.20 | 6.10 | 6.11 | 6.11 | -0.49% | 6,965,200 |
| Apr 22, 2026 | 6.18 | 6.18 | 6.10 | 6.14 | 6.14 | -0.65% | 5,377,600 |
| Apr 21, 2026 | 6.24 | 6.26 | 6.14 | 6.18 | 6.18 | -0.64% | 6,486,900 |
| Apr 20, 2026 | 6.20 | 6.26 | 6.17 | 6.22 | 6.22 | -0.16% | 5,587,800 |
| Apr 17, 2026 | 6.39 | 6.39 | 6.18 | 6.23 | 6.23 | -2.50% | 7,498,500 |
| Apr 16, 2026 | 6.38 | 6.40 | 6.27 | 6.39 | 6.39 | - | 7,312,500 |
| Apr 15, 2026 | 6.41 | 6.45 | 6.30 | 6.39 | 6.39 | 0.47% | 7,421,400 |
| Apr 14, 2026 | 6.38 | 6.43 | 6.26 | 6.36 | 6.36 | - | 7,481,622 |
| Apr 13, 2026 | 6.43 | 6.43 | 6.29 | 6.36 | 6.36 | -1.09% | 7,941,900 |
| Apr 10, 2026 | 6.31 | 6.51 | 6.27 | 6.43 | 6.43 | 2.06% | 9,426,894 |
| Apr 9, 2026 | 6.48 | 6.57 | 6.28 | 6.30 | 6.30 | -3.23% | 9,479,300 |
| Apr 8, 2026 | 6.50 | 6.59 | 6.41 | 6.51 | 6.51 | 0.93% | 10,541,500 |
| Apr 7, 2026 | 6.11 | 6.57 | 6.07 | 6.45 | 6.45 | 4.88% | 14,839,350 |
| Apr 3, 2026 | 6.51 | 6.57 | 6.14 | 6.15 | 6.15 | -6.11% | 12,592,600 |
| Apr 2, 2026 | 6.67 | 6.72 | 6.45 | 6.55 | 6.55 | -1.80% | 9,134,876 |
| Apr 1, 2026 | 6.63 | 6.74 | 6.53 | 6.67 | 6.67 | 1.83% | 9,534,003 |
| Mar 31, 2026 | 6.69 | 6.77 | 6.54 | 6.55 | 6.55 | -1.50% | 7,510,900 |
| 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 |