Qingdao Vland Biotech INC. Class A 603739
SSE · China · Health Technology
CNY 14.04+1.28 (+10.03%)
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 14.04 | +10.03% | CNY 12.87 | CNY 14.04 | CNY 12.66 | 9.22M |
| 2026-09-29 | CNY 12.76 | +0.08% | CNY 12.70 | CNY 12.87 | CNY 12.54 | 2.69M |
| 2026-09-28 | CNY 12.75 | -0.78% | CNY 12.85 | CNY 12.95 | CNY 12.71 | 2.51M |
| 2026-09-24 | CNY 12.85 | -1.38% | CNY 12.99 | CNY 13.13 | CNY 12.84 |
| 2.91M |
| 2026-09-23 | CNY 13.03 | -1.29% | CNY 13.10 | CNY 13.30 | CNY 12.97 | 4.53M |
| 2026-09-22 | CNY 13.20 | +2.88% | CNY 12.86 | CNY 13.36 | CNY 12.70 | 6.82M |
| 2026-09-21 | CNY 12.83 | +4.82% | CNY 12.24 | CNY 12.88 | CNY 12.18 | 5.49M |
| 2026-09-18 | CNY 12.24 | -0.16% | CNY 12.26 | CNY 12.48 | CNY 12.19 | 3.44M |
| 2026-09-17 | CNY 12.26 | +1.07% | CNY 12.13 | CNY 12.32 | CNY 11.98 | 3.59M |
| 2026-09-16 | CNY 12.13 | -0.90% | CNY 12.24 | CNY 12.27 | CNY 12.04 | 2.91M |
| 2026-09-15 | CNY 12.24 | -2.70% | CNY 12.57 | CNY 12.57 | CNY 12.19 | 3.55M |
| 2026-09-14 | CNY 12.58 | +0.40% | CNY 12.52 | CNY 12.73 | CNY 12.35 | 2.53M |
| 2026-09-11 | CNY 12.53 | -3.54% | CNY 12.84 | CNY 13.04 | CNY 12.38 | 3.55M |
| 2026-09-10 | CNY 12.99 | -2.84% | CNY 13.35 | CNY 13.37 | CNY 12.92 | 4.41M |
| 2026-09-09 | CNY 13.37 | -1.62% | CNY 13.36 | CNY 13.49 | CNY 13.27 | 5.37M |
| 2026-09-08 | CNY 13.59 | +4.22% | CNY 13.05 | CNY 13.67 | CNY 13.01 | 8.31M |
| 2026-09-07 | CNY 13.04 | +2.52% | CNY 12.75 | CNY 13.08 | CNY 12.70 | 4.92M |
| 2026-09-04 | CNY 12.72 | +0.95% | CNY 12.59 | CNY 12.96 | CNY 12.58 | 3.98M |
| 2026-09-03 | CNY 12.60 | -2.17% | CNY 12.90 | CNY 13.02 | CNY 12.50 | 4.46M |
| 2026-09-02 | CNY 12.88 | -1.68% | CNY 12.97 | CNY 13.09 | CNY 12.82 | 4.27M |
| 2026-09-01 | CNY 13.10 | +1.00% | CNY 12.99 | CNY 13.21 | CNY 12.81 | 6.66M |
| 2026-08-31 | CNY 12.97 | +0.86% | CNY 12.68 | CNY 13.09 | CNY 12.68 | 5.04M |
| 2026-08-28 | CNY 12.86 | +2.23% | CNY 12.60 | CNY 12.98 | CNY 12.54 | 5.56M |
| 2026-08-27 | CNY 12.58 | +0.24% | CNY 12.57 | CNY 12.69 | CNY 12.42 | 3.35M |
| 2026-08-26 | CNY 12.55 | +0.08% | CNY 12.45 | CNY 12.80 | CNY 12.45 | 5.09M |
| 2026-08-25 | CNY 12.54 | +4.07% | CNY 12.20 | CNY 12.61 | CNY 12.00 | 5.57M |
| 2026-08-24 | CNY 12.05 | -1.95% | CNY 12.47 | CNY 12.48 | CNY 11.98 | 4.72M |
| 2026-08-21 | CNY 12.29 | -3.08% | CNY 12.54 | CNY 12.55 | CNY 12.18 | 7.28M |
| 2026-08-20 | CNY 12.68 | +2.01% | CNY 12.33 | CNY 12.73 | CNY 12.19 | 13.22M |
| 2026-08-19 | CNY 12.43 | -9.99% | CNY 13.00 | CNY 13.12 | CNY 12.43 | 12.70M |
| 2026-08-18 | CNY 13.81 | +10.04% | CNY 12.54 | CNY 13.81 | CNY 12.54 | 9.64M |
| 2026-08-17 | CNY 12.55 | -0.40% | CNY 12.48 | CNY 12.72 | CNY 12.24 | 6.17M |
| 2026-08-14 | CNY 12.60 | +1.61% | CNY 12.20 | CNY 12.97 | CNY 12.20 | 8.78M |
| 2026-08-13 | CNY 12.40 | +1.72% | CNY 12.09 | CNY 12.79 | CNY 12.02 | 7.41M |
| 2026-08-12 | CNY 12.19 | -0.08% | CNY 12.15 | CNY 12.31 | CNY 12.07 | 2.67M |
| 2026-08-11 | CNY 12.20 | -0.33% | CNY 12.17 | CNY 12.48 | CNY 12.07 | 3.80M |
| 2026-08-10 | CNY 12.24 | +2.09% | CNY 11.93 | CNY 12.37 | CNY 11.90 | 5.20M |
| 2026-08-07 | CNY 11.99 | +3.10% | CNY 11.64 | CNY 12.10 | CNY 11.48 | 3.71M |
| 2026-08-06 | CNY 11.63 | +1.04% | CNY 11.41 | CNY 11.63 | CNY 11.39 | 2.49M |
| 2026-08-05 | CNY 11.51 | -0.52% | CNY 11.65 | CNY 11.65 | CNY 11.39 | 2.63M |
| 2026-08-04 | CNY 11.57 | +0.35% | CNY 11.47 | CNY 11.71 | CNY 11.47 | 2.59M |
| 2026-08-03 | CNY 11.53 | +2.40% | CNY 11.27 | CNY 11.53 | CNY 11.21 | 2.60M |
| 2026-07-31 | CNY 11.26 | +1.26% | CNY 11.27 | CNY 11.30 | CNY 11.12 | 2.29M |
| 2026-07-30 | CNY 11.12 | -0.63% | CNY 11.21 | CNY 11.39 | CNY 11.03 | 2.71M |
| 2026-07-29 | CNY 11.19 | +1.18% | CNY 11.07 | CNY 11.33 | CNY 11.07 | 2.61M |
| 2026-07-28 | CNY 11.06 | +0.55% | CNY 11.00 | CNY 11.17 | CNY 10.89 | 2.71M |
| 2026-07-27 | CNY 11.00 | +1.76% | CNY 10.79 | CNY 11.02 | CNY 10.68 | 2.88M |
| 2026-07-24 | CNY 10.81 | -3.31% | CNY 11.13 | CNY 11.23 | CNY 10.75 | 2.35M |
| 2026-07-23 | CNY 11.18 | +1.73% | CNY 10.90 | CNY 11.20 | CNY 10.90 | 2.58M |
| 2026-07-22 | CNY 10.99 | -1.88% | CNY 11.21 | CNY 11.32 | CNY 10.91 | 3.39M |
| 2026-07-21 | CNY 11.20 | -2.78% | CNY 11.49 | CNY 11.50 | CNY 10.98 | 4.71M |
| 2026-07-20 | CNY 11.52 | -2.54% | CNY 11.73 | CNY 12.03 | CNY 11.34 | 4.63M |
| 2026-07-17 | CNY 11.82 | -5.29% | CNY 12.35 | CNY 12.57 | CNY 11.76 | 4.68M |
| 2026-07-16 | CNY 12.48 | 0.00% | CNY 12.33 | CNY 12.65 | CNY 12.30 | 5.10M |
| 2026-07-15 | CNY 12.48 | +2.72% | CNY 12.06 | CNY 12.58 | CNY 12.06 | 5.03M |
| 2026-07-14 | CNY 12.15 | +4.02% | CNY 11.60 | CNY 12.18 | CNY 11.49 | 4.07M |
| 2026-07-13 | CNY 11.68 | -1.43% | CNY 11.70 | CNY 11.99 | CNY 11.62 | 2.69M |
| 2026-07-10 | CNY 11.85 | +1.20% | CNY 11.65 | CNY 12.03 | CNY 11.42 | 2.44M |
| 2026-07-09 | CNY 11.71 | -1.18% | CNY 11.81 | CNY 11.96 | CNY 11.51 | 2.02M |
| 2026-07-08 | CNY 11.85 | -1.66% | CNY 12.06 | CNY 12.09 | CNY 11.78 | 2.25M |
| 2026-07-07 | CNY 12.05 | -3.75% | CNY 12.53 | CNY 12.54 | CNY 12.01 | 2.74M |
| 2026-07-06 | CNY 12.52 | +1.38% | CNY 12.46 | CNY 12.58 | CNY 12.32 | 3.03M |
| 2026-07-03 | CNY 12.35 | +1.98% | CNY 12.08 | CNY 12.42 | CNY 12.08 | 2.97M |
| 2026-07-02 | CNY 12.11 | -0.08% | CNY 12.00 | CNY 12.35 | CNY 11.99 | 3.47M |
| 2026-07-01 | CNY 12.12 | +5.12% | CNY 11.52 | CNY 12.20 | CNY 11.44 | 4.66M |
| 2026-06-30 | CNY 11.53 | -2.45% | CNY 11.62 | CNY 11.91 | CNY 11.34 | 3.49M |
| 2026-06-29 | CNY 11.82 | +2.78% | CNY 11.63 | CNY 11.84 | CNY 11.18 | 3.75M |
| 2026-06-26 | CNY 11.50 | -2.79% | CNY 11.69 | CNY 11.83 | CNY 11.38 | 2.55M |
| 2026-06-25 | CNY 11.83 | -2.71% | CNY 12.08 | CNY 12.16 | CNY 11.64 | 2.82M |
| 2026-06-24 | CNY 12.16 | -2.25% | CNY 12.34 | CNY 12.54 | CNY 12.05 | 2.41M |
| 2026-06-23 | CNY 12.44 | +1.80% | CNY 12.07 | CNY 12.64 | CNY 12.02 | 3.44M |
| 2026-06-22 | CNY 12.22 | +0.08% | CNY 12.13 | CNY 12.22 | CNY 11.63 | 3.23M |
| 2026-06-18 | CNY 12.21 | +1.16% | CNY 12.03 | CNY 12.28 | CNY 11.84 | 2.86M |
| 2026-06-17 | CNY 12.07 | -2.19% | CNY 12.34 | CNY 12.39 | CNY 12.03 | 3.10M |
| 2026-06-16 | CNY 12.34 | -1.44% | CNY 12.42 | CNY 12.53 | CNY 12.30 | 2.69M |
| 2026-06-15 | CNY 12.52 | -0.40% | CNY 12.57 | CNY 12.82 | CNY 12.37 | 3.03M |
| 2026-06-12 | CNY 12.57 | +2.20% | CNY 12.30 | CNY 12.62 | CNY 12.27 | 2.11M |
| 2026-06-11 | CNY 12.30 | -1.68% | CNY 12.30 | CNY 12.54 | CNY 12.20 | 2.11M |
| 2026-06-10 | CNY 12.51 | +0.81% | CNY 12.42 | CNY 12.79 | CNY 12.30 | 2.09M |
| 2026-06-09 | CNY 12.41 | +0.40% | CNY 12.51 | CNY 12.63 | CNY 12.28 | 2.02M |
| 2026-06-08 | CNY 12.36 | -2.45% | CNY 12.43 | CNY 12.64 | CNY 12.27 | 2.58M |
| 2026-06-05 | CNY 12.67 | +0.40% | CNY 12.62 | CNY 12.81 | CNY 12.42 | 2.04M |
| 2026-06-04 | CNY 12.62 | -0.08% | CNY 12.59 | CNY 12.73 | CNY 12.41 | 2.20M |
| 2026-06-03 | CNY 12.63 | -2.17% | CNY 12.94 | CNY 12.94 | CNY 12.55 | 2.77M |
| 2026-06-02 | CNY 12.91 | -1.83% | CNY 13.19 | CNY 13.27 | CNY 12.82 | 3.64M |
| 2026-06-01 | CNY 13.15 | +2.73% | CNY 12.80 | CNY 13.25 | CNY 12.71 | 5.00M |
| 2026-05-29 | CNY 12.80 | -0.93% | CNY 12.90 | CNY 13.04 | CNY 12.69 | 3.68M |
| 2026-05-28 | CNY 12.92 | +0.16% | CNY 12.90 | CNY 13.05 | CNY 12.61 | 3.25M |
| 2026-05-27 | CNY 12.90 | -1.45% | CNY 13.01 | CNY 13.14 | CNY 12.70 | 4.36M |
| 2026-05-26 | CNY 13.09 | -3.32% | CNY 13.66 | CNY 13.70 | CNY 12.95 | 4.69M |