Guangdong VTR Bio-Tech Co., Ltd. (SHE:300381)
China · Delayed Price · Currency is CNY 5.80
+0.02 (0.35%)
Sep 23, 2026, 3:04 PM CST
Guangdong VTR Bio-Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 6.46 | 6.55 | 6.25 | 6.29 | 6.29 | -4.55% | 11,867,100 |
| Aug 18, 2026 | 6.30 | 6.65 | 6.28 | 6.59 | 6.59 | 3.94% | 16,267,540 |
| Aug 17, 2026 | 6.21 | 6.41 | 6.08 | 6.34 | 6.34 | 1.60% | 9,132,800 |
| Aug 14, 2026 | 6.17 | 6.28 | 6.10 | 6.24 | 6.24 | 1.30% | 6,015,300 |
| Aug 13, 2026 | 6.13 | 6.28 | 6.03 | 6.16 | 6.16 | 0.16% | 7,932,500 |
| Aug 12, 2026 | 6.10 | 6.19 | 6.05 | 6.15 | 6.15 | 1.49% | 6,077,507 |
| Aug 11, 2026 | 6.12 | 6.17 | 6.05 | 6.06 | 6.06 | -1.46% | 5,732,550 |
| Aug 10, 2026 | 6.00 | 6.19 | 5.98 | 6.15 | 6.15 | 2.84% | 7,993,725 |
| Aug 7, 2026 | 5.86 | 6.00 | 5.80 | 5.98 | 5.98 | 1.87% | 8,164,350 |
| Aug 6, 2026 | 5.97 | 5.97 | 5.77 | 5.87 | 5.87 | -0.68% | 5,768,250 |
| Aug 5, 2026 | 5.89 | 5.97 | 5.83 | 5.91 | 5.91 | 0.34% | 8,226,315 |
| Aug 4, 2026 | 5.84 | 6.02 | 5.84 | 5.89 | 5.89 | 0.86% | 8,250,703 |
| Aug 3, 2026 | 5.72 | 5.85 | 5.65 | 5.84 | 5.84 | 1.92% | 8,951,703 |
| Jul 31, 2026 | 5.68 | 5.73 | 5.61 | 5.73 | 5.73 | 1.78% | 6,707,971 |
| Jul 30, 2026 | 5.62 | 5.74 | 5.57 | 5.63 | 5.63 | -0.18% | 7,670,461 |
| Jul 29, 2026 | 5.54 | 5.68 | 5.54 | 5.64 | 5.64 | 1.81% | 6,603,300 |
| Jul 28, 2026 | 5.53 | 5.66 | 5.50 | 5.54 | 5.54 | -0.18% | 4,727,036 |
| Jul 27, 2026 | 5.38 | 5.57 | 5.36 | 5.55 | 5.55 | 2.78% | 6,753,900 |
| Jul 24, 2026 | 5.52 | 5.60 | 5.38 | 5.40 | 5.40 | -3.23% | 6,327,700 |
| Jul 23, 2026 | 5.41 | 5.59 | 5.37 | 5.58 | 5.58 | 2.76% | 7,517,790 |
| Jul 22, 2026 | 5.56 | 5.64 | 5.38 | 5.43 | 5.43 | -3.38% | 9,761,881 |
| Jul 21, 2026 | 5.76 | 5.76 | 5.45 | 5.62 | 5.62 | -2.77% | 9,934,600 |
| Jul 20, 2026 | 5.81 | 5.92 | 5.67 | 5.78 | 5.78 | -0.34% | 9,023,514 |
| Jul 17, 2026 | 6.10 | 6.18 | 5.77 | 5.80 | 5.80 | -5.23% | 10,863,820 |
| Jul 16, 2026 | 5.97 | 6.16 | 5.96 | 6.12 | 6.12 | 1.66% | 9,520,514 |