Baolingbao Biology Co.,Ltd. (SHE:002286)
China · Delayed Price · Currency is CNY 10.12
+0.09 (0.90%)
Jan 23, 2026, 3:04 PM CST
Baolingbao Biology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 10.06 | 10.18 | 9.91 | 10.12 | 10.12 | 0.90% | 18,240,819 |
| Jan 22, 2026 | 10.10 | 10.60 | 9.98 | 10.03 | 10.03 | 1.21% | 21,124,810 |
| Jan 21, 2026 | 9.86 | 10.13 | 9.82 | 9.91 | 9.91 | -0.20% | 14,906,180 |
| Jan 20, 2026 | 9.79 | 9.95 | 9.70 | 9.93 | 9.93 | 1.12% | 17,096,680 |
| Jan 19, 2026 | 9.63 | 9.83 | 9.62 | 9.82 | 9.82 | 2.29% | 15,787,300 |
| Jan 16, 2026 | 9.58 | 9.81 | 9.55 | 9.60 | 9.60 | 0.21% | 12,844,600 |
| Jan 15, 2026 | 9.56 | 9.65 | 9.50 | 9.58 | 9.58 | - | 9,814,200 |
| Jan 14, 2026 | 9.57 | 9.74 | 9.42 | 9.58 | 9.58 | -0.31% | 16,582,100 |
| Jan 13, 2026 | 9.68 | 9.95 | 9.58 | 9.61 | 9.61 | -0.62% | 18,527,700 |
| Jan 12, 2026 | 9.61 | 9.71 | 9.57 | 9.67 | 9.67 | 0.52% | 11,762,900 |
| Jan 9, 2026 | 9.67 | 9.72 | 9.54 | 9.62 | 9.62 | -0.41% | 13,594,420 |
| Jan 8, 2026 | 9.62 | 9.70 | 9.55 | 9.66 | 9.66 | -0.10% | 15,617,800 |
| Jan 7, 2026 | 9.90 | 9.99 | 9.65 | 9.67 | 9.67 | -2.03% | 35,979,300 |
| Jan 6, 2026 | 8.98 | 9.87 | 8.96 | 9.87 | 9.87 | 10.03% | 31,423,130 |
| Jan 5, 2026 | 8.99 | 8.99 | 8.90 | 8.97 | 8.97 | 0.34% | 6,027,100 |
| Dec 31, 2025 | 8.91 | 8.95 | 8.80 | 8.94 | 8.94 | 0.11% | 5,771,200 |
| Dec 30, 2025 | 9.03 | 9.04 | 8.92 | 8.93 | 8.93 | -1.00% | 6,232,400 |
| Dec 29, 2025 | 9.08 | 9.11 | 8.93 | 9.02 | 9.02 | -0.99% | 6,961,600 |
| Dec 26, 2025 | 9.15 | 9.17 | 9.07 | 9.11 | 9.11 | -0.76% | 6,490,104 |
| Dec 25, 2025 | 9.14 | 9.19 | 9.09 | 9.18 | 9.18 | 0.55% | 5,949,999 |
| Dec 24, 2025 | 9.09 | 9.15 | 9.02 | 9.13 | 9.13 | - | 6,788,500 |
| Dec 23, 2025 | 9.20 | 9.24 | 9.07 | 9.13 | 9.13 | -0.76% | 6,723,300 |
| Dec 22, 2025 | 9.32 | 9.32 | 9.16 | 9.20 | 9.20 | -1.18% | 8,873,800 |
| Dec 19, 2025 | 9.06 | 9.34 | 9.03 | 9.31 | 9.31 | 2.76% | 12,168,790 |
| Dec 18, 2025 | 8.90 | 9.17 | 8.86 | 9.06 | 9.06 | 1.00% | 8,843,700 |
| Dec 17, 2025 | 8.92 | 9.00 | 8.79 | 8.97 | 8.97 | 0.56% | 8,152,099 |
| Dec 16, 2025 | 9.03 | 9.23 | 8.87 | 8.92 | 8.92 | -1.22% | 9,921,400 |
| Dec 15, 2025 | 8.76 | 9.06 | 8.71 | 9.03 | 9.03 | 2.96% | 11,191,700 |
| Dec 12, 2025 | 8.76 | 8.87 | 8.68 | 8.77 | 8.77 | 0.34% | 7,933,599 |
| Dec 11, 2025 | 9.06 | 9.07 | 8.73 | 8.74 | 8.74 | -3.64% | 12,418,600 |
| Dec 10, 2025 | 9.07 | 9.14 | 8.99 | 9.07 | 9.07 | - | 7,384,400 |
| Dec 9, 2025 | 9.10 | 9.15 | 9.03 | 9.07 | 9.07 | -0.44% | 7,392,000 |
| Dec 8, 2025 | 9.23 | 9.26 | 9.06 | 9.11 | 9.11 | -1.19% | 8,517,799 |
| Dec 5, 2025 | 8.93 | 9.30 | 8.85 | 9.22 | 9.22 | 3.48% | 14,586,150 |
| Dec 4, 2025 | 8.96 | 9.04 | 8.89 | 8.91 | 8.91 | -1.00% | 6,852,800 |
| Dec 3, 2025 | 9.13 | 9.14 | 8.95 | 9.00 | 9.00 | -1.21% | 8,681,100 |
| Dec 2, 2025 | 9.08 | 9.13 | 8.95 | 9.11 | 9.11 | 0.22% | 8,091,800 |
| Dec 1, 2025 | 9.09 | 9.19 | 9.06 | 9.09 | 9.09 | 0.11% | 8,999,000 |
| Nov 28, 2025 | 8.95 | 9.08 | 8.90 | 9.08 | 9.08 | 1.11% | 9,004,800 |
| Nov 27, 2025 | 8.98 | 9.05 | 8.85 | 8.98 | 8.98 | 0.56% | 9,689,400 |
| Nov 26, 2025 | 8.98 | 9.11 | 8.90 | 8.93 | 8.93 | -0.11% | 11,785,100 |
| Nov 25, 2025 | 9.09 | 9.15 | 8.88 | 8.94 | 8.94 | -1.22% | 15,278,480 |
| Nov 24, 2025 | 8.99 | 9.11 | 8.93 | 9.05 | 9.05 | 1.12% | 10,242,600 |
| Nov 21, 2025 | 9.41 | 9.54 | 8.94 | 8.95 | 8.95 | -5.79% | 18,673,100 |
| Nov 20, 2025 | 9.86 | 9.95 | 9.44 | 9.50 | 9.50 | -3.55% | 15,467,400 |
| Nov 19, 2025 | 9.98 | 10.10 | 9.70 | 9.85 | 9.85 | -1.50% | 18,183,000 |
| Nov 18, 2025 | 10.68 | 10.74 | 9.95 | 10.00 | 10.00 | -6.37% | 27,514,950 |
| Nov 17, 2025 | 10.93 | 10.95 | 10.55 | 10.68 | 10.68 | -1.29% | 18,824,090 |
| Nov 14, 2025 | 11.25 | 11.40 | 10.82 | 10.82 | 10.82 | -5.25% | 35,360,800 |
| Nov 13, 2025 | 11.21 | 11.69 | 10.96 | 11.42 | 11.42 | 1.33% | 46,893,080 |