Guangdong VTR Bio-Tech Co., Ltd. (SHE:300381)
China · Delayed Price · Currency is CNY 6.11
-0.07 (-1.13%)
Apr 22, 2026, 10:15 AM CST
Guangdong VTR Bio-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 6.24 | 6.26 | 6.14 | 6.16 | - | -0.96% | 3,553,300 |
| 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 |
| 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 |