Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shanghai - Delayed Quote CNY

V V (600300.SS)

Compare
4.0100
-0.3200
(-7.39%)
At close: 3:00:01 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 18, 20254.18004.22003.99004.01004.0100257,056,547
Apr 17, 20254.05004.49003.97004.33004.3300447,852,757
Apr 16, 20253.72004.09003.70004.09004.0900184,846,055
Apr 15, 20253.78003.85003.69003.72003.7200150,580,618
Apr 14, 20253.70003.82003.70003.80003.8000159,084,548
Apr 11, 20253.90004.09003.73003.77003.7700243,572,229
Apr 10, 20253.70004.14003.69003.99003.9900296,641,389
Apr 9, 20253.74004.07003.61003.88003.8800385,616,578
Apr 8, 20253.39003.70003.34003.70003.7000197,696,990
Apr 7, 20253.36003.56003.25003.36003.3600145,157,064
Apr 3, 20253.33003.51003.31003.47003.470070,580,638
Apr 2, 20253.37003.39003.35003.36003.360029,829,900
Apr 1, 20253.33003.39003.32003.38003.380039,373,700
Mar 31, 20253.39003.40003.27003.32003.320052,071,300
Mar 28, 20253.46003.49003.41003.41003.410056,071,348
Mar 27, 20253.56003.62003.48003.50003.500078,163,240
Mar 26, 20253.56003.65003.52003.58003.5800114,728,895
Mar 25, 20253.46003.65003.39003.65003.6500162,518,657
Mar 24, 20253.44003.47003.37003.45003.450067,671,000
Mar 21, 20253.46003.49003.40003.42003.420066,580,256
Mar 20, 20253.52003.57003.47003.47003.470078,618,001
Mar 19, 20253.53003.55003.47003.49003.490082,360,722
Mar 18, 20253.62003.66003.53003.55003.5500140,506,036
Mar 17, 20253.63003.83003.57003.64003.6400302,216,180
Mar 14, 20253.17003.49003.17003.49003.4900146,152,960
Mar 13, 20253.17003.18003.12003.17003.170029,418,301
Mar 12, 20253.20003.22003.16003.18003.180029,215,300
Mar 11, 20253.14003.19003.12003.19003.190025,667,600
Mar 10, 20253.16003.21003.14003.17003.170027,114,301
Mar 7, 20253.20003.21003.16003.17003.170028,217,282
Mar 6, 20253.17003.22003.15003.21003.210031,652,201
Mar 5, 20253.22003.23003.13003.17003.170039,717,586
Mar 4, 20253.22003.24003.18003.22003.220039,471,600
Mar 3, 20253.29003.34003.22003.25003.250054,839,801
Feb 28, 20253.33003.38003.27003.30003.300074,719,300
Feb 27, 20253.25003.35003.24003.35003.350076,033,609
Feb 26, 20253.24003.27003.22003.26003.260030,908,963
Feb 25, 20253.28003.30003.21003.23003.230038,155,300
Feb 24, 20253.28003.36003.27003.30003.300049,345,640
Feb 21, 20253.28003.29003.21003.25003.250034,849,123
Feb 20, 20253.26003.30003.24003.28003.280036,554,040
Feb 19, 20253.22003.27003.21003.26003.260034,330,603
Feb 18, 20253.35003.35003.21003.23003.230042,018,195
Feb 17, 20253.30003.37003.29003.35003.350040,074,801
Feb 14, 20253.34003.36003.28003.30003.300041,221,555
Feb 13, 20253.37003.39003.32003.33003.330046,069,808
Feb 12, 20253.39003.42003.34003.39003.390054,525,110
Feb 11, 20253.47003.47003.37003.41003.410054,215,200
Feb 10, 20253.34003.48003.32003.47003.470092,288,852
Feb 7, 20253.30003.42003.27003.35003.350086,614,354
Feb 6, 20253.27003.31003.20003.31003.310073,909,873
Feb 5, 20253.28003.37003.23003.30003.3000117,483,260
Jan 27, 20253.29003.29003.29003.29003.290030,813,100
Jan 24, 20252.96003.00002.94002.99002.990027,163,100
Jan 23, 20252.99003.04002.96002.96002.960030,855,901
Jan 22, 20253.03003.03002.96002.97002.970027,956,200
Jan 21, 20253.08003.09003.01003.04003.040025,803,802
Jan 20, 20253.07003.09003.02003.05003.050032,580,103
Jan 17, 20253.03003.07002.98003.04003.040033,275,801
Jan 16, 20253.01003.10003.00003.04003.040040,478,200
Jan 15, 20252.99003.05002.96002.99002.990034,537,400
Jan 14, 20252.86003.00002.85003.00003.000042,634,600
Jan 13, 20252.84002.88002.78002.86002.860037,323,600
Jan 10, 20252.99003.01002.87002.88002.880041,271,582
Jan 9, 20253.00003.04002.97003.00003.000037,513,800
Jan 8, 20253.00003.05002.94003.01003.010047,533,600
Jan 7, 20253.01003.03002.96003.03003.030039,709,301
Jan 6, 20253.04003.08002.94003.01003.010043,460,300
Jan 3, 20253.25003.28003.06003.07003.070071,101,598
Jan 2, 20253.22003.38003.20003.27003.270081,189,750
Dec 31, 20243.29003.34003.21003.22003.220047,434,602
Dec 30, 20243.34003.36003.26003.28003.280043,092,701
Dec 27, 20243.32003.40003.28003.37003.370060,106,601
Dec 26, 20243.29003.39003.28003.34003.340059,370,800
Dec 25, 20243.30003.38003.21003.34003.340076,210,990
Dec 24, 20243.18003.31003.18003.30003.300072,116,003
Dec 23, 20243.42003.44003.18003.20003.200086,098,829
Dec 20, 20243.39003.54003.39003.42003.420093,653,667
Dec 19, 20243.38003.43003.31003.39003.390080,420,907
Dec 18, 20243.51003.54003.39003.43003.4300102,057,711
Dec 17, 20243.80003.82003.47003.52003.5200172,367,525
Dec 16, 20243.90004.19003.79003.86003.8600227,458,069
Dec 13, 20243.85004.22003.80003.98003.9800336,882,193
Dec 12, 20243.50003.84003.44003.84003.8400197,457,430
Dec 11, 20243.32003.55003.30003.49003.4900106,093,155
Dec 10, 20243.38003.51003.33003.34003.340095,078,135
Dec 9, 20243.35003.39003.25003.28003.280064,301,502
Dec 6, 20243.16003.42003.13003.33003.330098,831,312
Dec 5, 20243.17003.20003.13003.16003.160051,543,400
Dec 4, 20243.22003.33003.15003.19003.190060,913,801
Dec 3, 20243.23003.30003.17003.23003.230068,674,502
Dec 2, 20243.10003.24003.08003.23003.230082,873,058
Nov 29, 20243.03003.14003.01003.11003.110077,387,860
Nov 28, 20242.95003.04002.95003.02003.020045,119,971
Nov 27, 20242.97002.97002.87002.97002.970040,678,930
Nov 26, 20242.90003.06002.89002.99002.990056,037,571
Nov 25, 20242.87002.91002.85002.90002.900027,091,502
Nov 22, 20242.94002.97002.84002.85002.850030,274,800
Nov 21, 20242.96002.97002.91002.94002.940021,973,800
Nov 20, 20242.92002.97002.90002.96002.960029,374,603
Nov 19, 20242.92002.93002.86002.93002.930023,896,200
Nov 18, 20242.92002.97002.90002.91002.910030,509,509
Nov 15, 20242.95003.00002.91002.91002.910029,021,644
Nov 14, 20243.03003.05002.95002.96002.960032,010,955
Nov 13, 20243.06003.08002.99003.04003.040033,612,509
Nov 12, 20243.10003.14003.05003.07003.070042,330,225
Nov 11, 20243.14003.15003.06003.10003.100050,312,376
Nov 8, 20243.22003.26003.12003.17003.170067,617,696
Nov 7, 20243.02003.18003.01003.16003.160075,512,332
Nov 6, 20243.01003.05002.96003.04003.040046,488,973
Nov 5, 20242.95003.02002.92003.01003.010047,443,384
Nov 4, 20242.87002.97002.86002.96002.960048,262,882
Nov 1, 20242.89002.94002.84002.89002.890040,426,340
Oct 31, 20242.87002.92002.85002.90002.900031,995,302
Oct 30, 20242.85002.90002.84002.87002.870025,942,772
Oct 29, 20242.92002.94002.82002.84002.840040,695,043
Oct 28, 20242.82002.93002.79002.93002.930061,517,566
Oct 25, 20242.70002.76002.70002.76002.760029,730,390
Oct 24, 20242.69002.74002.68002.71002.710020,254,603
Oct 23, 20242.70002.74002.68002.71002.710021,966,809
Oct 22, 20242.64002.72002.63002.70002.700023,959,999
Oct 21, 20242.64002.65002.60002.65002.650024,911,460
Oct 18, 20242.58002.66002.56002.63002.630025,961,644
Oct 17, 20242.63002.65002.57002.58002.580018,389,893
Oct 16, 20242.59002.65002.58002.63002.630017,959,842
Oct 15, 20242.67002.69002.62002.62002.620019,816,600
Oct 14, 20242.66002.69002.61002.68002.680024,192,100
Oct 11, 20242.72002.75002.64002.66002.660023,433,032
Oct 10, 20242.68002.77002.65002.72002.720028,817,586
Oct 9, 20242.89002.89002.65002.66002.660047,109,264
Oct 8, 20243.11003.12002.80002.94002.940081,664,229
Sep 30, 20242.72002.88002.66002.84002.840069,907,265
Sep 27, 20242.60002.66002.59002.64002.640025,202,100
Sep 26, 20242.45002.55002.44002.55002.550030,047,190
Sep 25, 20242.44002.50002.43002.45002.450030,048,800
Sep 24, 20242.37002.43002.37002.43002.430020,685,624
Sep 23, 20242.35002.37002.34002.37002.370011,327,005
Sep 20, 20242.36002.37002.33002.36002.36009,878,900
Sep 19, 20242.29002.37002.29002.36002.360018,610,597
Sep 18, 20242.30002.31002.26002.29002.290010,174,100
Sep 13, 20242.32002.32002.30002.30002.30008,350,380
Sep 12, 20242.32002.34002.31002.32002.32006,759,100
Sep 11, 20242.34002.35002.31002.32002.32009,009,400
Sep 10, 20242.34002.36002.31002.35002.350011,310,471
Sep 9, 20242.32002.35002.30002.34002.34009,602,643
Sep 6, 20242.37002.37002.33002.34002.340010,369,711
Sep 5, 20242.34002.37002.34002.36002.360010,057,600
Sep 4, 20242.35002.37002.34002.34002.340010,345,800
Sep 3, 20242.37002.39002.34002.36002.360013,326,117
Sep 2, 20242.42002.43002.36002.37002.370014,594,300
Aug 30, 20242.39002.45002.38002.43002.430017,136,721
Aug 29, 20242.37002.40002.36002.39002.39008,876,203
Aug 28, 20242.35002.39002.33002.38002.38009,403,601
Aug 27, 20242.35002.38002.35002.36002.36009,654,200
Aug 26, 20242.33002.37002.32002.36002.36008,974,101
Aug 23, 20242.33002.36002.31002.33002.33009,296,300
Aug 22, 20242.37002.41002.34002.35002.35007,581,500
Aug 21, 20242.39002.40002.36002.38002.38008,717,600
Aug 20, 20242.43002.43002.38002.40002.400011,264,400
Aug 19, 20242.40002.44002.40002.43002.430011,435,600
Aug 16, 20242.44002.44002.40002.41002.41008,173,901
Aug 15, 20242.39002.44002.39002.44002.44009,850,300
Aug 14, 20242.42002.44002.39002.39002.39008,888,300
Aug 13, 20242.44002.44002.41002.42002.42008,145,387
Aug 12, 20242.44002.46002.42002.44002.44009,550,401
Aug 9, 20242.48002.48002.44002.44002.440014,229,800
Aug 8, 20242.43002.48002.42002.48002.480016,334,105
Aug 7, 20242.44002.45002.42002.43002.430010,006,805
Aug 6, 20242.41002.45002.41002.44002.440012,956,521
Aug 5, 20242.41002.46002.40002.40002.400017,902,489
Aug 2, 20242.41002.46002.40002.42002.420016,408,002
Aug 1, 20242.42002.45002.40002.42002.420020,519,420
Jul 31, 20242.36002.43002.35002.42002.420024,045,223
Jul 30, 20242.33002.37002.32002.36002.360011,837,300
Jul 29, 20242.35002.36002.33002.34002.34008,729,500
Jul 26, 20242.32002.35002.31002.35002.350011,607,901
Jul 25, 20242.29002.33002.27002.32002.32009,977,607
Jul 24, 20242.36002.36002.29002.30002.300023,072,443
Jul 23, 20242.37002.39002.36002.36002.360013,298,800
Jul 22, 20242.39002.40002.36002.38002.380012,816,801
Jul 19, 20242.38002.41002.37002.39002.390011,674,700
Jul 18, 20242.40002.40002.36002.40002.400015,019,401
Jul 17, 20242.41002.42002.39002.40002.400013,335,800
Jul 16, 20242.40002.43002.39002.41002.410013,448,624
Jul 15, 20242.43002.43002.39002.41002.410015,462,200
Jul 12, 20242.44002.46002.41002.44002.440022,549,201
Jul 11, 20242.44002.46002.41002.44002.440029,121,102
Jul 10, 20242.39002.42002.34002.39002.390023,275,901
Jul 9, 20242.36002.39002.32002.38002.380014,576,208
Jul 8, 20242.45002.45002.36002.38002.380014,359,568
Jul 5, 20242.44002.44002.44002.44002.4400-
Jul 4, 20242.49002.50002.42002.44002.440014,623,700
Jul 3, 20242.46002.52002.45002.48002.480018,382,774
Jul 2, 20242.41002.47002.40002.45002.450020,614,384
Jul 1, 20242.40002.43002.35002.42002.420021,791,301
Jun 28, 20242.40002.45002.39002.40002.400016,096,341
Jun 27, 20242.45002.46002.40002.41002.410010,653,500
Jun 26, 20242.37002.46002.36002.45002.450016,418,492
Jun 25, 20242.36002.40002.35002.39002.390017,117,101
Jun 24, 20242.42002.43002.36002.37002.370022,272,251
Jun 21, 20242.43002.47002.40002.45002.450012,482,900
Jun 20, 20242.45002.46002.41002.43002.430014,809,300
Jun 19, 20242.44002.48002.44002.46002.460015,941,594
Jun 18, 20242.44002.47002.41002.45002.450017,639,000
Jun 17, 20242.49002.49002.39002.43002.430024,713,192
Jun 14, 20242.48002.55002.44002.47002.470036,863,921
Jun 13, 20242.62002.62002.51002.53002.530030,352,133
Jun 12, 20242.64002.66002.63002.65002.650011,481,286
Jun 11, 20242.69002.69002.62002.65002.650015,546,800
Jun 7, 20242.62002.68002.61002.67002.670015,971,201
Jun 6, 20242.67002.69002.57002.60002.600024,516,800
Jun 5, 20242.73002.73002.66002.68002.680019,353,711
Jun 4, 20242.75002.76002.70002.74002.740021,923,101
Jun 3, 20242.80002.84002.75002.76002.760023,471,302
May 31, 20242.79002.81002.78002.79002.79009,352,510
May 30, 20242.82002.83002.78002.80002.800011,905,900
May 29, 20242.83002.87002.81002.83002.830012,462,100
May 28, 20242.86002.88002.83002.83002.830012,035,904
May 27, 20242.86002.88002.84002.87002.870013,585,711
May 24, 20242.83002.90002.83002.86002.860016,527,967
May 23, 20242.92002.92002.83002.84002.840021,076,566
May 22, 20242.97002.99002.90002.92002.920020,695,000
May 21, 2024 0.065 Dividend
May 21, 20242.99003.00002.95002.97002.970015,499,000
May 20, 20243.01003.05003.00003.04002.975016,477,400
May 17, 20243.00003.02002.98003.02002.955414,447,700
May 16, 20243.00003.02002.98003.00002.935911,543,480
May 15, 20243.01003.02002.98002.99002.926111,501,702
May 14, 20242.99003.03002.99003.00002.935919,532,000
May 13, 20243.03003.03002.97002.99002.926117,513,499
May 10, 20243.02003.05003.01003.03002.965216,276,843
May 9, 20243.02003.03003.00003.02002.955418,231,315
May 8, 20243.02003.04002.99003.01002.945614,521,801
May 7, 20243.01003.03002.99003.02002.955419,993,000
May 6, 20243.06003.07002.98003.01002.945630,573,201
Apr 30, 20242.96003.06002.93003.03002.965240,618,858
Apr 29, 20242.90003.00002.87002.97002.906558,915,408
Apr 26, 20242.74002.78002.73002.78002.720613,753,003
Apr 25, 20242.73002.77002.72002.75002.691214,257,859
Apr 24, 20242.73002.75002.71002.75002.69129,012,300
Apr 23, 20242.74002.75002.72002.73002.671610,176,700
Apr 22, 20242.73002.76002.70002.72002.661812,092,600
Apr 19, 20242.71002.74002.68002.74002.681413,218,700
Apr 18, 20242.74002.76002.71002.71002.652112,760,851