Qingdao Vland Biotech Inc. - 603739.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	15.74	15.52	15.52	15.93	15.52	8.22M
November 06, 2025	15.82	15.74	15.74	15.89	15.3	10.2M
November 05, 2025	15.31	15.54	15.54	15.68	15.25	9.54M
November 04, 2025	15.36	15.68	15.68	15.88	15.13	13.17M
November 03, 2025	15.55	15.5	15.5	15.66	15.2	12.61M
October 31, 2025	15.24	15.75	15.75	15.88	15.24	20.27M
October 30, 2025	15.11	15.26	15.26	15.65	14.81	23.17M
October 29, 2025	14.89	15.51	15.51	15.51	14.61	9.69M
October 28, 2025	14.03	14.1	14.1	14.2	13.97	3.43M
October 27, 2025	14.09	14.04	14.04	14.23	13.97	5.35M
October 24, 2025	13.84	13.91	13.91	14.01	13.74	3.25M
October 23, 2025	13.7	13.84	13.84	13.85	13.66	2.07M
October 22, 2025	13.79	13.76	13.76	13.9	13.73	2.29M
October 21, 2025	13.63	13.8	13.8	13.85	13.51	2.93M
October 20, 2025	13.47	13.57	13.57	13.63	13.4	1.75M
October 17, 2025	13.65	13.44	13.44	13.7	13.43	2.61M
October 16, 2025	13.88	13.64	13.64	13.9	13.61	2.37M
October 15, 2025	13.51	13.8	13.8	13.85	13.46	3.52M
October 14, 2025	13.69	13.54	13.54	13.75	13.46	3.08M
October 13, 2025	13.53	13.64	13.64	13.67	13.33	2.6M
October 10, 2025	13.53	13.8	13.8	13.83	13.53	3.06M
October 09, 2025	13.71	13.65	13.65	13.78	13.5	4.03M
September 30, 2025	13.72	13.69	13.69	13.8	13.64	1.86M
September 29, 2025	13.66	13.7	13.7	13.72	13.38	2.01M
September 26, 2025	13.57	13.69	13.69	13.78	13.51	1.99M
September 25, 2025	13.82	13.67	13.67	13.89	13.57	2.86M
September 24, 2025	13.58	13.82	13.82	13.87	13.58	2.63M
September 23, 2025	13.82	13.64	13.64	13.99	13.45	3.19M
September 22, 2025	13.9	13.89	13.89	13.93	13.7	1.91M
September 19, 2025	13.95	13.9	13.9	14.04	13.78	2.75M
September 18, 2025	14.17	13.96	13.96	14.28	13.87	4.35M
September 17, 2025	14.33	14.23	14.23	14.41	14.22	3.14M
September 16, 2025	14.5	14.35	14.35	14.5	14.15	3.25M
September 15, 2025	14.4	14.5	14.5	14.51	14.32	2.99M
September 12, 2025	14.47	14.36	14.36	14.47	14.29	3.6M
September 11, 2025	14.44	14.48	14.48	14.49	14.24	3.37M
September 10, 2025	14.4	14.43	14.43	14.5	14.31	2.24M
September 09, 2025	14.56	14.39	14.39	14.78	14.28	3.64M
September 08, 2025	14.55	14.67	14.67	14.83	14.5	4.14M
September 05, 2025	14.25	14.6	14.6	14.68	14.09	4.88M
September 04, 2025	14.23	14.25	14.25	14.52	14.08	4.33M
September 03, 2025	14.43	14.23	14.23	14.65	14.19	3.47M
September 02, 2025	14.61	14.47	14.47	14.69	14.31	4.78M
September 01, 2025	14.64	14.63	14.63	14.82	14.59	4.01M
August 29, 2025	14.75	14.64	14.64	15.08	14.6	5.2M
August 28, 2025	14.98	14.77	14.77	15.19	14.35	7.78M
August 27, 2025	15.28	15.04	15.04	15.37	15.03	5.73M
August 26, 2025	15.25	15.28	15.28	15.41	15.17	5.11M
August 25, 2025	15.2	15.22	15.22	15.26	15.09	5.68M
August 22, 2025	15.41	15.19	15.19	15.55	15.1	6.75M
August 21, 2025	15.63	15.49	15.49	15.94	15.44	6.8M
August 20, 2025	15.42	15.6	15.6	15.64	15.17	8.37M
August 19, 2025	15.36	15.43	15.43	15.73	15.36	8.24M
August 18, 2025	15.28	15.36	15.36	15.5	15.1	11.69M
August 15, 2025	14.37	15.16	15.16	15.35	14.27	16.49M
August 14, 2025	14.58	14.38	14.38	14.73	14.38	6.16M
August 13, 2025	14.59	14.58	14.58	14.66	14.38	6.23M
August 12, 2025	14.83	14.61	14.61	14.93	14.59	5.83M
August 11, 2025	14.88	14.85	14.85	14.92	14.69	6.79M
August 08, 2025	14.67	14.88	14.88	15.05	14.47	10.86M

Qingdao Vland Biotech Inc. (603739.SS) SHH