Guangdong VTR Bio-Tech Co., Ltd. (SHE:300381)
China · Delayed Price · Currency is CNY 5.89
+0.05 (0.86%)
Aug 4, 2026, 3:04 PM CST
Guangdong VTR Bio-Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 5.93 | 6.11 | 5.92 | 6.02 | 6.02 | 1.01% | 9,842,500 |
| Jul 14, 2026 | 5.72 | 5.97 | 5.66 | 5.96 | 5.96 | 4.01% | 10,573,700 |
| Jul 13, 2026 | 5.80 | 5.98 | 5.69 | 5.73 | 5.73 | -2.05% | 8,677,184 |
| Jul 10, 2026 | 5.72 | 6.00 | 5.58 | 5.85 | 5.85 | 1.92% | 9,700,900 |
| Jul 9, 2026 | 5.70 | 5.85 | 5.60 | 5.74 | 5.74 | 0.70% | 6,643,500 |
| Jul 8, 2026 | 5.78 | 5.82 | 5.64 | 5.70 | 5.70 | -1.55% | 6,235,300 |
| Jul 7, 2026 | 5.99 | 5.99 | 5.76 | 5.79 | 5.79 | -3.98% | 7,569,700 |
| Jul 6, 2026 | 5.92 | 6.10 | 5.91 | 6.03 | 6.03 | 1.69% | 9,344,600 |
| Jul 3, 2026 | 5.86 | 5.97 | 5.77 | 5.93 | 5.93 | 1.72% | 8,179,663 |
| Jul 2, 2026 | 5.89 | 6.02 | 5.80 | 5.83 | 5.83 | -0.34% | 8,028,900 |
| Jul 1, 2026 | 5.61 | 5.91 | 5.56 | 5.85 | 5.85 | 4.09% | 11,465,000 |
| Jun 30, 2026 | 5.66 | 5.79 | 5.53 | 5.62 | 5.62 | -1.92% | 8,394,000 |
| Jun 29, 2026 | 5.51 | 5.80 | 5.36 | 5.73 | 5.73 | 3.06% | 10,251,600 |
| Jun 26, 2026 | 5.69 | 5.75 | 5.55 | 5.56 | 5.56 | -3.30% | 7,948,300 |
| Jun 25, 2026 | 5.85 | 5.88 | 5.58 | 5.75 | 5.75 | -2.87% | 10,406,600 |
| Jun 24, 2026 | 6.10 | 6.17 | 5.83 | 5.92 | 5.92 | -2.95% | 10,933,800 |
| Jun 23, 2026 | 5.90 | 6.20 | 5.90 | 6.10 | 6.10 | 2.18% | 11,858,046 |
| Jun 22, 2026 | 5.81 | 5.98 | 5.64 | 5.97 | 5.97 | 1.36% | 11,751,800 |
| Jun 18, 2026 | 5.73 | 6.09 | 5.69 | 5.89 | 5.89 | 2.79% | 11,515,400 |
| Jun 17, 2026 | 5.82 | 5.89 | 5.71 | 5.78 | 5.73 | -0.86% | 6,954,200 |
| Jun 16, 2026 | 5.79 | 5.89 | 5.71 | 5.83 | 5.78 | 0.34% | 7,093,876 |
| Jun 15, 2026 | 5.85 | 5.98 | 5.76 | 5.81 | 5.76 | - | 7,677,800 |
| Jun 12, 2026 | 5.84 | 5.88 | 5.70 | 5.81 | 5.76 | 1.04% | 8,275,100 |
| Jun 11, 2026 | 5.83 | 5.90 | 5.64 | 5.75 | 5.70 | -2.21% | 8,287,259 |
| Jun 10, 2026 | 5.99 | 6.19 | 5.79 | 5.88 | 5.83 | -2.16% | 9,630,900 |
| Jun 9, 2026 | 5.89 | 6.20 | 5.77 | 6.01 | 5.96 | 3.26% | 14,872,000 |
| Jun 8, 2026 | 6.00 | 6.18 | 5.78 | 5.82 | 5.77 | -5.37% | 13,565,600 |
| Jun 5, 2026 | 6.25 | 6.26 | 6.00 | 6.15 | 6.10 | -0.49% | 8,552,200 |
| Jun 4, 2026 | 6.31 | 6.33 | 6.13 | 6.18 | 6.13 | -2.52% | 7,448,000 |
| Jun 3, 2026 | 6.41 | 6.43 | 6.25 | 6.34 | 6.29 | -1.09% | 7,690,800 |
| Jun 2, 2026 | 6.66 | 6.73 | 6.38 | 6.41 | 6.35 | -4.19% | 7,979,600 |
| Jun 1, 2026 | 6.46 | 6.81 | 6.44 | 6.69 | 6.63 | 3.24% | 9,615,800 |
| May 29, 2026 | 6.62 | 6.64 | 6.44 | 6.48 | 6.42 | -2.41% | 7,828,300 |
| May 28, 2026 | 6.61 | 6.73 | 6.43 | 6.64 | 6.58 | 1.22% | 8,522,300 |
| May 27, 2026 | 6.67 | 6.71 | 6.49 | 6.56 | 6.50 | -1.50% | 8,678,500 |
| May 26, 2026 | 6.82 | 6.94 | 6.61 | 6.66 | 6.60 | -3.06% | 7,802,000 |
| May 25, 2026 | 7.08 | 7.12 | 6.78 | 6.87 | 6.81 | -2.55% | 8,452,600 |