V V Food & Beverage Co., Ltd. Class A 600300
SSE · China · Consumer Non-Durables
CNY 3.10+0.05 (+1.64%)
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 3.10 | +1.64% | CNY 3.05 | CNY 3.11 | CNY 3.04 | 21.14M |
| 2026-09-29 | CNY 3.05 | +0.33% | CNY 3.03 | CNY 3.07 | CNY 3.03 | 16.82M |
| 2026-09-28 | CNY 3.04 | -0.65% | CNY 3.04 | CNY 3.06 | CNY 2.98 | 26.29M |
| 2026-09-24 | CNY 3.06 | -0.97% | CNY 3.09 | CNY 3.12 | CNY 3.05 | 19.54M |
| 2026-09-23 | CNY 3.09 | -0.96% | CNY 3.11 | CNY 3.14 | CNY 3.08 | 25.01M |
| 2026-09-22 | CNY 3.12 | -1.89% | CNY 3.16 | CNY 3.17 | CNY 3.09 | 32.64M |
| 2026-09-21 | CNY 3.18 | +1.27% | CNY 3.12 | CNY 3.18 | CNY 3.11 | 25.77M |
| 2026-09-18 | CNY 3.14 | 0.00% | CNY 3.13 | CNY 3.18 | CNY 3.12 | 20.04M |
| 2026-09-17 | CNY 3.14 | +0.32% | CNY 3.11 | CNY 3.16 | CNY 3.10 | 19.56M |
| 2026-09-16 | CNY 3.13 | 0.00% | CNY 3.11 | CNY 3.15 | CNY 3.07 | 26.31M |
| 2026-09-15 | CNY 3.13 | -3.10% | CNY 3.22 | CNY 3.22 | CNY 3.12 | 32.43M |
| 2026-09-14 | CNY 3.23 | +1.25% | CNY 3.19 | CNY 3.25 | CNY 3.16 | 27.37M |
| 2026-09-11 | CNY 3.19 | -3.04% | CNY 3.26 | CNY 3.28 | CNY 3.18 | 40.60M |
| 2026-09-10 | CNY 3.29 | -1.79% | CNY 3.35 | CNY 3.37 | CNY 3.28 | 33.52M |
| 2026-09-09 | CNY 3.35 | -1.18% | CNY 3.37 | CNY 3.39 | CNY 3.32 | 41.00M |
| 2026-09-08 | CNY 3.39 | +1.80% | CNY 3.36 | CNY 3.42 | CNY 3.34 | 58.65M |
| 2026-09-07 | CNY 3.33 | +1.83% | CNY 3.28 | CNY 3.34 | CNY 3.27 | 41.67M |
| 2026-09-04 | CNY 3.27 | +2.51% | CNY 3.20 | CNY 3.30 | CNY 3.19 | 46.93M |
| 2026-09-03 | CNY 3.19 | -1.54% | CNY 3.23 | CNY 3.27 | CNY 3.19 | 31.98M |
| 2026-09-02 | CNY 3.24 | -2.41% | CNY 3.30 | CNY 3.32 | CNY 3.22 | 43.23M |
| 2026-09-01 | CNY 3.32 | +3.43% | CNY 3.21 | CNY 3.36 | CNY 3.20 | 61.48M |
| 2026-08-31 | CNY 3.21 | -2.13% | CNY 3.27 | CNY 3.29 | CNY 3.20 | 36.53M |
| 2026-08-28 | CNY 3.28 | +2.18% | CNY 3.20 | CNY 3.28 | CNY 3.17 | 40.67M |
| 2026-08-27 | CNY 3.21 | +1.26% | CNY 3.18 | CNY 3.23 | CNY 3.16 | 38.32M |
| 2026-08-26 | CNY 3.17 | +0.32% | CNY 3.16 | CNY 3.20 | CNY 3.14 | 34.42M |
| 2026-08-25 | CNY 3.16 | -0.63% | CNY 3.15 | CNY 3.20 | CNY 3.11 | 36.06M |
| 2026-08-24 | CNY 3.18 | 0.00% | CNY 3.18 | CNY 3.19 | CNY 3.14 | 16.89M |
| 2026-08-21 | CNY 3.18 | -1.85% | CNY 3.22 | CNY 3.23 | CNY 3.15 | 24.09M |
| 2026-08-20 | CNY 3.24 | +0.62% | CNY 3.20 | CNY 3.26 | CNY 3.20 | 25.93M |
| 2026-08-19 | CNY 3.22 | -3.01% | CNY 3.30 | CNY 3.31 | CNY 3.19 | 34.61M |
| 2026-08-18 | CNY 3.32 | +1.84% | CNY 3.25 | CNY 3.34 | CNY 3.24 | 48.09M |
| 2026-08-17 | CNY 3.26 | +2.19% | CNY 3.17 | CNY 3.27 | CNY 3.17 | 26.73M |
| 2026-08-14 | CNY 3.19 | -1.24% | CNY 3.22 | CNY 3.24 | CNY 3.16 | 21.49M |
| 2026-08-13 | CNY 3.23 | +0.94% | CNY 3.19 | CNY 3.28 | CNY 3.18 | 34.08M |
| 2026-08-12 | CNY 3.20 | +0.63% | CNY 3.18 | CNY 3.22 | CNY 3.15 | 21.91M |
| 2026-08-11 | CNY 3.18 | -0.62% | CNY 3.20 | CNY 3.22 | CNY 3.15 | 21.55M |
| 2026-08-10 | CNY 3.20 | +2.24% | CNY 3.12 | CNY 3.20 | CNY 3.10 | 25.05M |
| 2026-08-07 | CNY 3.13 | -0.63% | CNY 3.14 | CNY 3.15 | CNY 3.09 | 19.15M |
| 2026-08-06 | CNY 3.15 | -0.94% | CNY 3.18 | CNY 3.19 | CNY 3.12 | 19.34M |
| 2026-08-05 | CNY 3.18 | -0.31% | CNY 3.19 | CNY 3.20 | CNY 3.15 | 20.85M |
| 2026-08-04 | CNY 3.19 | -1.54% | CNY 3.25 | CNY 3.26 | CNY 3.18 | 21.05M |
| 2026-08-03 | CNY 3.24 | +0.62% | CNY 3.20 | CNY 3.25 | CNY 3.19 | 21.26M |
| 2026-07-31 | CNY 3.22 | +0.31% | CNY 3.19 | CNY 3.22 | CNY 3.16 | 22.03M |
| 2026-07-30 | CNY 3.21 | +1.26% | CNY 3.16 | CNY 3.23 | CNY 3.15 | 32.83M |
| 2026-07-29 | CNY 3.17 | +1.93% | CNY 3.11 | CNY 3.19 | CNY 3.10 | 32.98M |
| 2026-07-28 | CNY 3.11 | +2.30% | CNY 3.03 | CNY 3.12 | CNY 3.02 | 21.54M |
| 2026-07-27 | CNY 3.04 | +1.00% | CNY 3.01 | CNY 3.06 | CNY 2.99 | 16.26M |
| 2026-07-24 | CNY 3.01 | -2.27% | CNY 3.08 | CNY 3.09 | CNY 3.01 | 17.07M |
| 2026-07-23 | CNY 3.08 | +0.65% | CNY 3.05 | CNY 3.09 | CNY 3.04 | 18.39M |
| 2026-07-22 | CNY 3.06 | -0.65% | CNY 3.07 | CNY 3.09 | CNY 3.02 | 22.76M |
| 2026-07-21 | CNY 3.08 | -1.28% | CNY 3.12 | CNY 3.14 | CNY 3.06 | 30.11M |
| 2026-07-20 | CNY 3.12 | +0.65% | CNY 3.10 | CNY 3.16 | CNY 3.08 | 27.84M |
| 2026-07-17 | CNY 3.10 | -1.27% | CNY 3.13 | CNY 3.19 | CNY 3.09 | 28.17M |
| 2026-07-16 | CNY 3.14 | +0.32% | CNY 3.11 | CNY 3.17 | CNY 3.10 | 24.05M |
| 2026-07-15 | CNY 3.13 | +1.62% | CNY 3.06 | CNY 3.14 | CNY 3.06 | 27.41M |
| 2026-07-14 | CNY 3.08 | +3.01% | CNY 3.00 | CNY 3.09 | CNY 2.98 | 32.81M |
| 2026-07-13 | CNY 2.99 | +0.67% | CNY 2.95 | CNY 3.01 | CNY 2.94 | 22.40M |
| 2026-07-10 | CNY 2.97 | +2.06% | CNY 2.91 | CNY 2.99 | CNY 2.86 | 22.67M |
| 2026-07-09 | CNY 2.91 | -0.68% | CNY 2.92 | CNY 2.95 | CNY 2.88 | 16.02M |
| 2026-07-08 | CNY 2.93 | 0.00% | CNY 2.92 | CNY 2.97 | CNY 2.89 | 18.77M |
| 2026-07-07 | CNY 2.93 | -1.68% | CNY 2.96 | CNY 2.97 | CNY 2.90 | 19.50M |
| 2026-07-06 | CNY 2.98 | +1.71% | CNY 2.91 | CNY 3.00 | CNY 2.91 | 19.56M |
| 2026-07-03 | CNY 2.93 | +2.09% | CNY 2.89 | CNY 2.94 | CNY 2.88 | 19.80M |
| 2026-07-02 | CNY 2.87 | -0.35% | CNY 2.87 | CNY 2.93 | CNY 2.86 | 23.16M |
| 2026-07-01 | CNY 2.88 | +2.13% | CNY 2.81 | CNY 2.91 | CNY 2.80 | 22.89M |
| 2026-06-30 | CNY 2.82 | -0.70% | CNY 2.82 | CNY 2.84 | CNY 2.78 | 17.76M |
| 2026-06-29 | CNY 2.84 | +1.07% | CNY 2.80 | CNY 2.87 | CNY 2.74 | 24.70M |
| 2026-06-26 | CNY 2.81 | -2.77% | CNY 2.89 | CNY 2.89 | CNY 2.81 | 22.36M |
| 2026-06-25 | CNY 2.89 | -0.69% | CNY 2.89 | CNY 2.92 | CNY 2.84 | 22.61M |
| 2026-06-24 | CNY 2.91 | -3.00% | CNY 2.99 | CNY 2.99 | CNY 2.91 | 20.18M |
| 2026-06-23 | CNY 3.00 | +0.33% | CNY 2.97 | CNY 3.05 | CNY 2.96 | 22.18M |
| 2026-06-22 | CNY 2.99 | +0.34% | CNY 2.96 | CNY 2.99 | CNY 2.89 | 22.35M |
| 2026-06-18 | CNY 2.98 | -0.67% | CNY 2.99 | CNY 3.00 | CNY 2.94 | 15.91M |
| 2026-06-17 | CNY 3.00 | -2.28% | CNY 3.06 | CNY 3.07 | CNY 2.98 | 21.38M |
| 2026-06-16 | CNY 3.07 | -0.65% | CNY 3.09 | CNY 3.09 | CNY 3.04 | 16.42M |
| 2026-06-15 | CNY 3.09 | +0.65% | CNY 3.07 | CNY 3.13 | CNY 3.06 | 21.41M |
| 2026-06-12 | CNY 3.07 | +2.68% | CNY 3.01 | CNY 3.08 | CNY 2.99 | 25.74M |
| 2026-06-11 | CNY 2.99 | -1.64% | CNY 3.03 | CNY 3.04 | CNY 2.97 | 20.54M |
| 2026-06-10 | CNY 3.04 | -0.98% | CNY 3.05 | CNY 3.07 | CNY 3.01 | 20.86M |
| 2026-06-09 | CNY 3.07 | -0.32% | CNY 3.09 | CNY 3.10 | CNY 3.04 | 14.81M |
| 2026-06-08 | CNY 3.08 | -2.53% | CNY 3.13 | CNY 3.16 | CNY 3.06 | 20.50M |
| 2026-06-05 | CNY 3.16 | +0.32% | CNY 3.14 | CNY 3.19 | CNY 3.14 | 17.08M |
| 2026-06-04 | CNY 3.15 | -1.87% | CNY 3.20 | CNY 3.21 | CNY 3.14 | 22.47M |
| 2026-06-03 | CNY 3.21 | -0.62% | CNY 3.24 | CNY 3.24 | CNY 3.18 | 24.57M |
| 2026-06-02 | CNY 3.23 | -2.42% | CNY 3.29 | CNY 3.30 | CNY 3.23 | 31.16M |
| 2026-06-01 | CNY 3.31 | +0.91% | CNY 3.30 | CNY 3.31 | CNY 3.25 | 29.85M |
| 2026-05-29 | CNY 3.28 | +1.23% | CNY 3.25 | CNY 3.31 | CNY 3.23 | 23.98M |
| 2026-05-28 | CNY 3.24 | -4.42% | CNY 3.28 | CNY 3.29 | CNY 3.22 | 24.62M |
| 2026-05-27 | CNY 3.39 | +1.19% | CNY 3.33 | CNY 3.40 | CNY 3.32 | 27.85M |
| 2026-05-26 | CNY 3.35 | -0.89% | CNY 3.36 | CNY 3.37 | CNY 3.32 | 25.65M |