Guangdong Vtr Bio-Tech Co., Ltd. Class A 300381
SZSE · China · Health Technology
CNY 5.69-0.03 (-0.52%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 5.69 | -0.52% | CNY 5.76 | CNY 5.78 | CNY 5.67 | 6.14M |
| 2026-09-29 | CNY 5.72 | +1.06% | CNY 5.65 | CNY 5.78 | CNY 5.60 | 6.97M |
| 2026-09-28 | CNY 5.66 | -0.35% | CNY 5.74 | CNY 5.78 | CNY 5.60 | 7.76M |
| 2026-09-24 | CNY 5.68 | -2.07% | CNY 5.78 | CNY 5.92 | CNY 5.66 | 8.34M |
| 2026-09-23 | CNY 5.80 | +0.35% | CNY 5.77 | CNY 5.85 | CNY 5.67 | 8.49M |
| 2026-09-22 | CNY 5.78 | +0.52% | CNY 5.75 | CNY 5.84 | CNY 5.64 | 9.10M |
| 2026-09-21 | CNY 5.75 | +3.79% | CNY 5.56 | CNY 5.77 | CNY 5.55 | 12.73M |
| 2026-09-18 | CNY 5.54 | -0.36% | CNY 5.58 | CNY 5.68 | CNY 5.53 | 9.02M |
| 2026-09-17 | CNY 5.56 | +1.46% | CNY 5.45 | CNY 5.62 | CNY 5.43 | 8.12M |
| 2026-09-16 | CNY 5.48 | +0.37% | CNY 5.46 | CNY 5.55 | CNY 5.37 | 6.94M |
| 2026-09-15 | CNY 5.46 | -3.87% | CNY 5.65 | CNY 5.66 | CNY 5.45 | 13.26M |
| 2026-09-14 | CNY 5.68 | -1.22% | CNY 5.71 | CNY 5.80 | CNY 5.52 | 15.24M |
| 2026-09-11 | CNY 5.75 | -2.04% | CNY 5.83 | CNY 5.95 | CNY 5.64 | 16.22M |
| 2026-09-10 | CNY 5.87 | -5.02% | CNY 6.15 | CNY 6.18 | CNY 5.80 | 16.05M |
| 2026-09-09 | CNY 6.18 | +0.49% | CNY 6.10 | CNY 6.37 | CNY 6.08 | 22.34M |
| 2026-09-08 | CNY 6.15 | +10.22% | CNY 5.60 | CNY 6.16 | CNY 5.59 | 25.13M |
| 2026-09-07 | CNY 5.58 | +0.18% | CNY 5.55 | CNY 5.62 | CNY 5.54 | 8.20M |
| 2026-09-04 | CNY 5.57 | +0.91% | CNY 5.56 | CNY 5.64 | CNY 5.51 | 10.26M |
| 2026-09-03 | CNY 5.52 | -1.43% | CNY 5.59 | CNY 5.63 | CNY 5.50 | 9.28M |
| 2026-09-02 | CNY 5.60 | -1.93% | CNY 5.68 | CNY 5.70 | CNY 5.52 | 12.68M |
| 2026-09-01 | CNY 5.71 | +0.18% | CNY 5.70 | CNY 5.80 | CNY 5.67 | 16.55M |
| 2026-08-31 | CNY 5.70 | -7.32% | CNY 6.00 | CNY 6.00 | CNY 5.55 | 20.26M |
| 2026-08-28 | CNY 6.15 | 0.00% | CNY 6.13 | CNY 6.17 | CNY 6.08 | 8.35M |
| 2026-08-27 | CNY 6.15 | -2.84% | CNY 6.29 | CNY 6.37 | CNY 6.12 | 13.16M |
| 2026-08-26 | CNY 6.33 | -0.78% | CNY 6.37 | CNY 6.47 | CNY 6.30 | 6.13M |
| 2026-08-25 | CNY 6.38 | +2.74% | CNY 6.15 | CNY 6.41 | CNY 6.14 | 7.45M |
| 2026-08-24 | CNY 6.21 | -1.27% | CNY 6.25 | CNY 6.33 | CNY 6.16 | 7.83M |
| 2026-08-21 | CNY 6.29 | -2.63% | CNY 6.37 | CNY 6.39 | CNY 6.24 | 7.60M |
| 2026-08-20 | CNY 6.46 | +2.70% | CNY 6.37 | CNY 6.53 | CNY 6.37 | 10.15M |
| 2026-08-19 | CNY 6.29 | -4.55% | CNY 6.46 | CNY 6.55 | CNY 6.25 | 11.87M |
| 2026-08-18 | CNY 6.59 | +3.94% | CNY 6.30 | CNY 6.65 | CNY 6.28 | 16.27M |
| 2026-08-17 | CNY 6.34 | +1.60% | CNY 6.21 | CNY 6.41 | CNY 6.08 | 9.13M |
| 2026-08-14 | CNY 6.24 | +1.30% | CNY 6.17 | CNY 6.28 | CNY 6.10 | 6.02M |
| 2026-08-13 | CNY 6.16 | +0.16% | CNY 6.13 | CNY 6.28 | CNY 6.03 | 7.93M |
| 2026-08-12 | CNY 6.15 | +1.49% | CNY 6.10 | CNY 6.19 | CNY 6.05 | 6.08M |
| 2026-08-11 | CNY 6.06 | -1.46% | CNY 6.12 | CNY 6.17 | CNY 6.05 | 5.73M |
| 2026-08-10 | CNY 6.15 | +2.84% | CNY 6.00 | CNY 6.19 | CNY 5.98 | 7.99M |
| 2026-08-07 | CNY 5.98 | +1.87% | CNY 5.86 | CNY 6.00 | CNY 5.80 | 8.16M |
| 2026-08-06 | CNY 5.87 | -0.68% | CNY 5.97 | CNY 5.97 | CNY 5.77 | 5.77M |
| 2026-08-05 | CNY 5.91 | +0.34% | CNY 5.89 | CNY 5.97 | CNY 5.83 | 8.23M |
| 2026-08-04 | CNY 5.89 | +0.86% | CNY 5.84 | CNY 6.02 | CNY 5.84 | 8.25M |
| 2026-08-03 | CNY 5.84 | +1.92% | CNY 5.72 | CNY 5.85 | CNY 5.65 | 8.95M |
| 2026-07-31 | CNY 5.73 | +1.78% | CNY 5.68 | CNY 5.73 | CNY 5.61 | 6.71M |
| 2026-07-30 | CNY 5.63 | -0.18% | CNY 5.62 | CNY 5.74 | CNY 5.57 | 7.67M |
| 2026-07-29 | CNY 5.64 | +1.81% | CNY 5.54 | CNY 5.68 | CNY 5.54 | 6.60M |
| 2026-07-28 | CNY 5.54 | -0.18% | CNY 5.53 | CNY 5.66 | CNY 5.50 | 4.73M |
| 2026-07-27 | CNY 5.55 | +2.78% | CNY 5.38 | CNY 5.57 | CNY 5.36 | 6.75M |
| 2026-07-24 | CNY 5.40 | -3.23% | CNY 5.52 | CNY 5.60 | CNY 5.38 | 6.33M |
| 2026-07-23 | CNY 5.58 | +2.76% | CNY 5.41 | CNY 5.59 | CNY 5.37 | 7.52M |
| 2026-07-22 | CNY 5.43 | -3.38% | CNY 5.56 | CNY 5.64 | CNY 5.38 | 9.76M |
| 2026-07-21 | CNY 5.62 | -2.77% | CNY 5.76 | CNY 5.76 | CNY 5.45 | 9.93M |
| 2026-07-20 | CNY 5.78 | -0.34% | CNY 5.81 | CNY 5.92 | CNY 5.67 | 9.02M |
| 2026-07-17 | CNY 5.80 | -5.23% | CNY 6.10 | CNY 6.18 | CNY 5.77 | 10.86M |
| 2026-07-16 | CNY 6.12 | +1.66% | CNY 5.97 | CNY 6.16 | CNY 5.96 | 9.52M |
| 2026-07-15 | CNY 6.02 | +1.01% | CNY 5.93 | CNY 6.11 | CNY 5.92 | 9.84M |
| 2026-07-14 | CNY 5.96 | +4.01% | CNY 5.72 | CNY 5.97 | CNY 5.66 | 10.57M |
| 2026-07-13 | CNY 5.73 | -2.05% | CNY 5.80 | CNY 5.98 | CNY 5.69 | 8.68M |
| 2026-07-10 | CNY 5.85 | +1.92% | CNY 5.72 | CNY 6.00 | CNY 5.58 | 9.70M |
| 2026-07-09 | CNY 5.74 | +0.70% | CNY 5.70 | CNY 5.85 | CNY 5.60 | 6.64M |
| 2026-07-08 | CNY 5.70 | -1.55% | CNY 5.78 | CNY 5.82 | CNY 5.64 | 6.24M |
| 2026-07-07 | CNY 5.79 | -3.98% | CNY 5.99 | CNY 5.99 | CNY 5.76 | 7.57M |
| 2026-07-06 | CNY 6.03 | +1.69% | CNY 5.92 | CNY 6.10 | CNY 5.91 | 9.34M |
| 2026-07-03 | CNY 5.93 | +1.72% | CNY 5.86 | CNY 5.97 | CNY 5.77 | 8.18M |
| 2026-07-02 | CNY 5.83 | -0.34% | CNY 5.89 | CNY 6.02 | CNY 5.80 | 8.03M |
| 2026-07-01 | CNY 5.85 | +4.09% | CNY 5.61 | CNY 5.91 | CNY 5.56 | 11.47M |
| 2026-06-30 | CNY 5.62 | -1.92% | CNY 5.66 | CNY 5.79 | CNY 5.53 | 8.39M |
| 2026-06-29 | CNY 5.73 | +3.06% | CNY 5.51 | CNY 5.80 | CNY 5.36 | 10.25M |
| 2026-06-26 | CNY 5.56 | -3.30% | CNY 5.69 | CNY 5.75 | CNY 5.55 | 7.95M |
| 2026-06-25 | CNY 5.75 | -2.87% | CNY 5.85 | CNY 5.88 | CNY 5.58 | 10.41M |
| 2026-06-24 | CNY 5.92 | -2.95% | CNY 6.10 | CNY 6.17 | CNY 5.83 | 10.93M |
| 2026-06-23 | CNY 6.10 | +2.18% | CNY 5.90 | CNY 6.20 | CNY 5.90 | 11.86M |
| 2026-06-22 | CNY 5.97 | +1.36% | CNY 5.81 | CNY 5.98 | CNY 5.64 | 11.75M |
| 2026-06-18 | CNY 5.89 | +1.90% | CNY 5.73 | CNY 6.09 | CNY 5.69 | 11.52M |
| 2026-06-17 | CNY 5.78 | -0.86% | CNY 5.82 | CNY 5.89 | CNY 5.71 | 6.95M |
| 2026-06-16 | CNY 5.83 | +0.34% | CNY 5.79 | CNY 5.89 | CNY 5.71 | 7.09M |
| 2026-06-15 | CNY 5.81 | 0.00% | CNY 5.85 | CNY 5.98 | CNY 5.76 | 7.68M |
| 2026-06-12 | CNY 5.81 | +1.04% | CNY 5.84 | CNY 5.88 | CNY 5.70 | 8.28M |
| 2026-06-11 | CNY 5.75 | -2.21% | CNY 5.83 | CNY 5.90 | CNY 5.64 | 8.29M |
| 2026-06-10 | CNY 5.88 | -2.16% | CNY 5.99 | CNY 6.19 | CNY 5.79 | 9.63M |
| 2026-06-09 | CNY 6.01 | +3.26% | CNY 5.89 | CNY 6.20 | CNY 5.77 | 14.87M |
| 2026-06-08 | CNY 5.82 | -5.37% | CNY 6.00 | CNY 6.18 | CNY 5.78 | 13.57M |
| 2026-06-05 | CNY 6.15 | -0.49% | CNY 6.25 | CNY 6.26 | CNY 6.00 | 8.55M |
| 2026-06-04 | CNY 6.18 | -2.52% | CNY 6.31 | CNY 6.33 | CNY 6.13 | 7.45M |
| 2026-06-03 | CNY 6.34 | -1.09% | CNY 6.41 | CNY 6.43 | CNY 6.25 | 7.69M |
| 2026-06-02 | CNY 6.41 | -4.19% | CNY 6.66 | CNY 6.73 | CNY 6.38 | 7.98M |
| 2026-06-01 | CNY 6.69 | +3.24% | CNY 6.46 | CNY 6.81 | CNY 6.44 | 9.62M |
| 2026-05-29 | CNY 6.48 | -2.41% | CNY 6.62 | CNY 6.64 | CNY 6.44 | 7.83M |
| 2026-05-28 | CNY 6.64 | +1.22% | CNY 6.61 | CNY 6.73 | CNY 6.43 | 8.52M |
| 2026-05-27 | CNY 6.56 | -1.50% | CNY 6.67 | CNY 6.71 | CNY 6.49 | 8.68M |
| 2026-05-26 | CNY 6.66 | -3.06% | CNY 6.82 | CNY 6.94 | CNY 6.61 | 7.80M |