Baolingbao Biology Co.,Ltd. (SHE:002286)
China · Delayed Price · Currency is CNY 9.56
0.00 (0.00%)
Sep 23, 2025, 3:04 PM CST
Baolingbao Biology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 10.06 | 10.06 | 9.46 | 9.49 | - | -0.73% | 1,379,900 |
| Sep 22, 2025 | 10.06 | 10.06 | 9.43 | 9.56 | 9.56 | -3.43% | 13,982,941 |
| Sep 19, 2025 | 10.06 | 10.07 | 9.80 | 9.90 | 9.90 | -1.69% | 11,067,646 |
| Sep 18, 2025 | 10.28 | 10.28 | 10.01 | 10.07 | 10.07 | -2.04% | 9,065,800 |
| Sep 17, 2025 | 10.25 | 10.37 | 10.22 | 10.28 | 10.28 | 0.49% | 7,239,106 |
| Sep 16, 2025 | 10.20 | 10.25 | 10.07 | 10.23 | 10.23 | 0.10% | 9,513,311 |
| Sep 15, 2025 | 10.44 | 10.44 | 10.14 | 10.22 | 10.22 | -2.01% | 11,281,873 |
| Sep 12, 2025 | 10.52 | 10.54 | 10.40 | 10.43 | 10.43 | -1.23% | 8,524,140 |
| Sep 11, 2025 | 10.52 | 10.56 | 10.36 | 10.56 | 10.56 | 0.86% | 9,147,029 |
| Sep 10, 2025 | 10.63 | 10.63 | 10.43 | 10.47 | 10.47 | -1.32% | 8,414,212 |
| Sep 9, 2025 | 10.83 | 10.88 | 10.50 | 10.61 | 10.61 | -2.39% | 9,214,700 |
| Sep 8, 2025 | 10.74 | 10.89 | 10.71 | 10.87 | 10.87 | 1.21% | 9,988,969 |
| Sep 5, 2025 | 10.80 | 10.80 | 10.38 | 10.74 | 10.74 | - | 10,608,760 |
| Sep 4, 2025 | 10.70 | 10.94 | 10.63 | 10.74 | 10.74 | 0.56% | 10,321,878 |
| 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 |