V V Food & Beverage
维维股份 SH600300 Forward-adjusted MAIN
3.10
+0.05
(+1.64%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
3.05
High
3.11
Low
3.04
Prev close
3.05
Amplitude
2.30%
Volume
21.1M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
3.07
MA10
3.11
MA20
3.18
MA60
3.16
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 3.05 | 3.11 | 3.04 | 3.10 | 21M |
| 2 | 2026-09-29 | 3.03 | 3.07 | 3.03 | 3.05 | 17M |
| 3 | 2026-09-28 | 3.04 | 3.06 | 2.98 | 3.04 | 26M |
| 4 | 2026-09-24 | 3.09 | 3.12 | 3.05 | 3.06 | 20M |
| 5 | 2026-09-23 | 3.11 | 3.14 | 3.08 | 3.09 | 25M |
| 6 | 2026-09-22 | 3.16 | 3.17 | 3.09 | 3.12 | 33M |
| 7 | 2026-09-21 | 3.12 | 3.18 | 3.11 | 3.18 | 26M |
| 8 | 2026-09-18 | 3.13 | 3.18 | 3.12 | 3.14 | 20M |
| 9 | 2026-09-17 | 3.11 | 3.16 | 3.10 | 3.14 | 20M |
| 10 | 2026-09-16 | 3.11 | 3.15 | 3.07 | 3.13 | 26M |
| 11 | 2026-09-15 | 3.22 | 3.22 | 3.12 | 3.13 | 32M |
| 12 | 2026-09-14 | 3.19 | 3.25 | 3.16 | 3.23 | 27M |
52W
Data range
2.74
34.7%
3.78
High/low over the last 250 trading days, and where the price sits.
← Stocks