Baolingbao Biology Co.,Ltd. (SHE:002286)
China · Delayed Price · Currency is CNY 10.56
+0.50 (4.97%)
At close: Mar 6, 2026
Baolingbao Biology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.01 | 10.64 | 9.98 | 10.56 | 10.56 | 4.97% | 22,325,899 |
| Mar 5, 2026 | 10.34 | 10.42 | 10.01 | 10.06 | 10.06 | -1.37% | 14,612,100 |
| Mar 4, 2026 | 10.09 | 10.34 | 10.03 | 10.20 | 10.20 | 0.49% | 13,855,410 |
| Mar 3, 2026 | 10.75 | 10.87 | 10.11 | 10.15 | 10.15 | -6.11% | 25,064,010 |
| Mar 2, 2026 | 10.96 | 10.97 | 10.65 | 10.81 | 10.81 | -2.79% | 24,825,880 |
| Feb 27, 2026 | 11.15 | 11.26 | 10.86 | 11.12 | 11.12 | -4.22% | 51,022,620 |
| Feb 26, 2026 | 10.60 | 11.61 | 10.39 | 11.61 | 11.61 | 10.05% | 36,311,570 |
| Feb 25, 2026 | 10.56 | 10.73 | 10.46 | 10.55 | 10.55 | -0.75% | 15,899,180 |
| Feb 24, 2026 | 10.56 | 10.68 | 10.37 | 10.63 | 10.63 | 2.02% | 18,056,100 |
| Feb 13, 2026 | 10.53 | 10.60 | 10.38 | 10.42 | 10.42 | -0.86% | 10,302,600 |
| Feb 12, 2026 | 10.44 | 10.62 | 10.31 | 10.51 | 10.51 | 0.86% | 13,406,780 |
| Feb 11, 2026 | 10.41 | 10.58 | 10.41 | 10.42 | 10.42 | -0.57% | 9,754,500 |
| Feb 10, 2026 | 10.53 | 10.58 | 10.32 | 10.48 | 10.48 | -0.47% | 15,177,300 |
| Feb 9, 2026 | 10.59 | 10.64 | 10.46 | 10.53 | 10.53 | -0.09% | 16,076,220 |
| Feb 6, 2026 | 10.55 | 10.83 | 10.43 | 10.54 | 10.54 | 0.09% | 27,656,960 |
| Feb 5, 2026 | 10.33 | 10.68 | 10.22 | 10.53 | 10.53 | - | 37,904,100 |
| Feb 4, 2026 | 9.60 | 10.53 | 9.52 | 10.53 | 10.53 | 10.03% | 28,644,470 |
| Feb 3, 2026 | 9.70 | 9.75 | 9.47 | 9.57 | 9.57 | - | 14,162,680 |
| Feb 2, 2026 | 9.80 | 9.98 | 9.30 | 9.57 | 9.57 | -5.25% | 20,908,904 |
| Jan 30, 2026 | 10.00 | 10.18 | 9.90 | 10.10 | 10.10 | 0.60% | 13,052,800 |
| Jan 29, 2026 | 10.19 | 10.19 | 9.94 | 10.04 | 10.04 | -1.57% | 11,667,200 |
| Jan 28, 2026 | 9.85 | 10.25 | 9.84 | 10.20 | 10.20 | 3.13% | 17,613,100 |
| Jan 27, 2026 | 10.02 | 10.05 | 9.73 | 9.89 | 9.89 | -1.98% | 12,983,140 |
| Jan 26, 2026 | 10.15 | 10.18 | 9.92 | 10.09 | 10.09 | -0.30% | 12,872,420 |
| 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 |