Guangdong VTR Bio-Tech Co., Ltd. (SHE:300381)
China · Delayed Price · Currency is CNY 5.40
+0.11 (2.08%)
Nov 5, 2026, 3:04 PM CST
Guangdong VTR Bio-Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 5.08 | 5.40 | 5.08 | 5.40 | 5.40 | 2.08% | 6,889,200 |
| Nov 4, 2026 | 5.33 | 5.35 | 5.20 | 5.29 | 5.29 | - | 7,866,700 |
| Nov 3, 2026 | 5.26 | 5.42 | 5.24 | 5.29 | 5.29 | -0.38% | 8,069,000 |
| Nov 2, 2026 | 5.11 | 5.34 | 5.04 | 5.31 | 5.31 | 4.32% | 11,958,746 |
| Oct 30, 2026 | 5.08 | 5.28 | 5.04 | 5.09 | 5.09 | -1.17% | 11,450,300 |
| Oct 29, 2026 | 5.12 | 5.28 | 5.08 | 5.15 | 5.15 | 1.38% | 11,497,059 |
| Oct 28, 2026 | 5.02 | 5.12 | 4.96 | 5.08 | 5.08 | 1.80% | 8,451,084 |
| Oct 27, 2026 | 5.21 | 5.26 | 4.99 | 4.99 | 4.99 | -3.85% | 6,235,800 |
| Oct 26, 2026 | 5.17 | 5.28 | 5.13 | 5.19 | 5.19 | -0.38% | 6,201,400 |
| Oct 23, 2026 | 5.10 | 5.23 | 4.91 | 5.21 | 5.21 | 1.36% | 10,109,200 |
| Oct 22, 2026 | 5.27 | 5.34 | 5.13 | 5.14 | 5.14 | -2.47% | 7,211,519 |
| Oct 21, 2026 | 5.30 | 5.37 | 5.23 | 5.27 | 5.27 | -0.19% | 5,316,900 |
| Oct 20, 2026 | 5.23 | 5.33 | 5.21 | 5.28 | 5.28 | 0.57% | 4,946,100 |
| Oct 19, 2026 | 5.35 | 5.41 | 5.20 | 5.25 | 5.25 | -1.87% | 7,720,100 |
| Oct 16, 2026 | 5.37 | 5.55 | 5.29 | 5.35 | 5.35 | 0.75% | 10,095,200 |
| Oct 15, 2026 | 5.31 | 5.46 | 5.28 | 5.31 | 5.31 | -1.85% | 7,412,500 |
| Oct 14, 2026 | 5.51 | 5.54 | 5.41 | 5.41 | 5.41 | -1.99% | 6,070,691 |
| Oct 13, 2026 | 5.53 | 5.58 | 5.32 | 5.52 | 5.52 | -0.72% | 8,753,200 |
| Oct 12, 2026 | 5.67 | 5.68 | 5.52 | 5.56 | 5.56 | -1.94% | 6,839,800 |
| Oct 9, 2026 | 5.61 | 5.69 | 5.49 | 5.67 | 5.67 | 1.07% | 8,528,100 |
| Oct 8, 2026 | 5.75 | 5.85 | 5.56 | 5.61 | 5.61 | -1.41% | 8,466,100 |
| Sep 30, 2026 | 5.76 | 5.78 | 5.67 | 5.69 | 5.69 | -0.52% | 6,054,900 |
| Sep 29, 2026 | 5.65 | 5.78 | 5.60 | 5.72 | 5.72 | 1.06% | 6,969,209 |
| Sep 28, 2026 | 5.74 | 5.78 | 5.60 | 5.66 | 5.66 | -0.35% | 7,764,209 |
| Sep 24, 2026 | 5.78 | 5.92 | 5.66 | 5.68 | 5.68 | -2.07% | 8,337,002 |
| Sep 23, 2026 | 5.77 | 5.85 | 5.67 | 5.80 | 5.80 | 0.35% | 8,489,500 |
| Sep 22, 2026 | 5.75 | 5.84 | 5.64 | 5.78 | 5.78 | 0.52% | 9,096,900 |
| Sep 21, 2026 | 5.56 | 5.77 | 5.55 | 5.75 | 5.75 | 3.79% | 12,732,634 |
| Sep 18, 2026 | 5.58 | 5.68 | 5.53 | 5.54 | 5.54 | -0.36% | 9,023,824 |
| Sep 17, 2026 | 5.45 | 5.62 | 5.43 | 5.56 | 5.56 | 1.46% | 8,123,200 |
| Sep 16, 2026 | 5.46 | 5.55 | 5.37 | 5.48 | 5.48 | 0.37% | 6,944,405 |
| Sep 15, 2026 | 5.65 | 5.66 | 5.45 | 5.46 | 5.46 | -3.87% | 13,262,705 |
| Sep 14, 2026 | 5.71 | 5.80 | 5.52 | 5.68 | 5.68 | -1.22% | 15,237,928 |
| Sep 11, 2026 | 5.83 | 5.95 | 5.64 | 5.75 | 5.75 | -2.04% | 16,216,090 |
| Sep 10, 2026 | 6.15 | 6.18 | 5.80 | 5.87 | 5.87 | -5.02% | 16,047,300 |
| Sep 9, 2026 | 6.10 | 6.37 | 6.08 | 6.18 | 6.18 | 0.49% | 22,343,200 |
| Sep 8, 2026 | 5.60 | 6.16 | 5.59 | 6.15 | 6.15 | 10.22% | 25,131,081 |
| Sep 7, 2026 | 5.55 | 5.62 | 5.54 | 5.58 | 5.58 | 0.18% | 8,195,200 |
| Sep 4, 2026 | 5.56 | 5.64 | 5.51 | 5.57 | 5.57 | 0.91% | 10,258,890 |
| Sep 3, 2026 | 5.59 | 5.63 | 5.50 | 5.52 | 5.52 | -1.43% | 9,277,500 |
| Sep 2, 2026 | 5.68 | 5.70 | 5.52 | 5.60 | 5.60 | -1.93% | 12,677,578 |
| Sep 1, 2026 | 5.70 | 5.80 | 5.67 | 5.71 | 5.71 | 0.18% | 16,545,316 |
| Aug 31, 2026 | 6.00 | 6.00 | 5.55 | 5.70 | 5.70 | -7.32% | 20,261,200 |
| Aug 28, 2026 | 6.13 | 6.17 | 6.08 | 6.15 | 6.15 | - | 8,345,500 |
| Aug 27, 2026 | 6.29 | 6.37 | 6.12 | 6.15 | 6.15 | -2.84% | 13,161,600 |
| Aug 26, 2026 | 6.37 | 6.47 | 6.30 | 6.33 | 6.33 | -0.78% | 6,127,100 |
| Aug 25, 2026 | 6.15 | 6.41 | 6.14 | 6.38 | 6.38 | 2.74% | 7,448,700 |
| Aug 24, 2026 | 6.25 | 6.33 | 6.16 | 6.21 | 6.21 | -1.27% | 7,834,200 |
| Aug 21, 2026 | 6.37 | 6.39 | 6.24 | 6.29 | 6.29 | -2.63% | 7,598,947 |
| Aug 20, 2026 | 6.37 | 6.53 | 6.37 | 6.46 | 6.46 | 2.70% | 10,145,644 |