Baolingbao Biology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2025	11.00	11.11	10.66	10.68	10.68	-3.09%	10,253,683
Sep 2, 2025	11.22	11.27	10.70	11.02	11.02	-1.61%	17,930,399
Sep 1, 2025	11.65	11.65	11.13	11.20	11.20	-3.95%	25,564,200
Aug 29, 2025	11.51	11.93	11.48	11.66	11.66	1.39%	24,253,958
Aug 28, 2025	11.66	11.66	11.26	11.50	11.50	-2.13%	25,375,404
Aug 27, 2025	11.10	12.28	11.03	11.75	11.75	3.98%	53,229,180
Aug 26, 2025	10.70	11.40	10.68	11.30	11.30	5.41%	35,478,360
Aug 25, 2025	10.77	10.84	10.70	10.72	10.72	-0.46%	14,265,663
Aug 22, 2025	10.96	10.96	10.69	10.77	10.77	-1.55%	13,412,379
Aug 21, 2025	11.06	11.09	10.86	10.94	10.94	-0.45%	12,784,769
Aug 20, 2025	10.81	11.07	10.73	10.99	10.99	1.29%	17,852,000
Aug 19, 2025	10.56	10.87	10.52	10.85	10.85	2.36%	17,311,861
Aug 18, 2025	10.57	10.71	10.53	10.60	10.60	0.57%	10,407,552
Aug 15, 2025	10.43	10.57	10.41	10.54	10.54	1.05%	6,942,400
Aug 14, 2025	10.61	10.62	10.43	10.43	10.43	-1.60%	10,405,356
Aug 13, 2025	10.74	10.75	10.52	10.60	10.60	-1.21%	11,442,883
Aug 12, 2025	10.68	10.86	10.66	10.73	10.73	0.56%	11,170,133
Aug 11, 2025	10.72	10.75	10.60	10.67	10.67	0.09%	8,416,402
Aug 8, 2025	10.70	10.70	10.61	10.66	10.66	0.09%	5,256,900
Aug 7, 2025	10.78	10.78	10.61	10.65	10.65	-1.21%	8,680,800
Aug 6, 2025	10.88	10.97	10.70	10.78	10.78	-1.10%	10,023,339
Aug 5, 2025	10.70	10.90	10.68	10.90	10.90	1.58%	13,645,122
Aug 4, 2025	10.50	10.74	10.38	10.73	10.73	2.09%	10,420,527
Aug 1, 2025	10.41	10.54	10.39	10.51	10.51	-0.19%	9,022,591
Jul 31, 2025	10.53	10.63	10.50	10.53	10.53	-0.57%	8,852,644
Jul 30, 2025	10.66	10.69	10.51	10.59	10.59	-1.40%	12,372,253
Jul 29, 2025	11.06	11.06	10.62	10.74	10.74	-1.47%	14,468,442
Jul 28, 2025	11.08	11.13	10.86	10.90	10.90	-1.00%	16,435,559
Jul 25, 2025	10.74	11.05	10.70	11.01	11.01	3.38%	34,559,707
Jul 24, 2025	10.65	10.68	10.58	10.65	10.65	0.66%	10,597,800
Jul 23, 2025	10.73	10.77	10.55	10.58	10.58	-1.03%	11,273,400
Jul 22, 2025	10.87	10.90	10.65	10.69	10.69	-1.57%	13,315,600
Jul 21, 2025	10.84	10.88	10.78	10.86	10.86	0.37%	9,894,060
Jul 18, 2025	10.93	10.96	10.70	10.82	10.82	-1.46%	15,866,920
Jul 17, 2025	11.00	11.04	10.92	10.98	10.98	0.55%	11,351,500
Jul 16, 2025	10.84	11.02	10.84	10.92	10.92	-0.27%	15,568,472
Jul 15, 2025	11.30	11.30	10.90	10.95	10.95	-5.28%	24,017,200
Jul 14, 2025	11.71	11.81	11.45	11.56	11.56	-1.37%	17,987,600
Jul 11, 2025	11.43	11.73	11.43	11.72	11.72	1.21%	17,355,800
Jul 10, 2025	11.85	11.85	11.51	11.58	11.58	-2.44%	20,120,100
Jul 9, 2025	11.79	12.06	11.73	11.87	11.87	-0.25%	26,317,502
Jul 8, 2025	12.02	12.07	11.81	11.90	11.90	-0.42%	23,736,200
Jul 7, 2025	12.20	12.30	11.85	11.95	11.95	-0.58%	32,610,900
Jul 4, 2025	12.54	12.64	11.94	12.02	12.02	-4.22%	46,111,700
Jul 3, 2025	13.33	13.40	12.46	12.55	12.55	-2.49%	76,716,350
Jul 2, 2025	11.59	12.87	11.52	12.87	12.81	10.00%	29,348,450
Jul 1, 2025	11.39	11.80	11.34	11.70	11.65	3.27%	25,079,901
Jun 30, 2025	11.10	11.46	11.01	11.33	11.28	2.26%	16,263,390
Jun 27, 2025	11.00	11.22	10.92	11.08	11.03	-0.18%	18,681,800
Jun 26, 2025	10.94	11.16	10.75	11.10	11.05	1.83%	21,573,340