Baolingbao Biology Co.,Ltd. (SHE:002286)
China · Delayed Price · Currency is CNY 9.79
-0.07 (-0.71%)
Oct 31, 2025, 3:04 PM CST
Baolingbao Biology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 9.78 | 9.87 | 9.75 | 9.79 | 9.79 | -0.71% | 6,306,900 |
| Oct 30, 2025 | 9.65 | 9.95 | 9.60 | 9.86 | 9.86 | 2.18% | 12,285,850 |
| Oct 29, 2025 | 9.78 | 9.78 | 9.53 | 9.65 | 9.65 | -0.31% | 7,385,500 |
| Oct 28, 2025 | 9.62 | 9.69 | 9.52 | 9.68 | 9.68 | 0.73% | 5,494,202 |
| Oct 27, 2025 | 9.53 | 9.65 | 9.44 | 9.61 | 9.61 | 1.26% | 7,049,400 |
| Oct 24, 2025 | 9.47 | 9.64 | 9.45 | 9.49 | 9.49 | 0.21% | 4,790,000 |
| Oct 23, 2025 | 9.45 | 9.50 | 9.35 | 9.47 | 9.47 | 0.32% | 5,065,902 |
| Oct 22, 2025 | 9.56 | 9.67 | 9.44 | 9.44 | 9.44 | -1.36% | 7,851,304 |
| Oct 21, 2025 | 9.55 | 9.57 | 9.26 | 9.57 | 9.57 | -2.05% | 15,448,000 |
| Oct 20, 2025 | 10.06 | 10.06 | 9.68 | 9.77 | 9.77 | -2.59% | 9,218,200 |
| Oct 17, 2025 | 9.98 | 10.18 | 9.89 | 10.03 | 10.03 | 0.50% | 9,985,400 |
| Oct 16, 2025 | 9.95 | 10.16 | 9.92 | 9.98 | 9.98 | 0.10% | 10,498,857 |
| Oct 15, 2025 | 9.66 | 10.00 | 9.61 | 9.97 | 9.97 | 3.10% | 10,298,807 |
| Oct 14, 2025 | 9.82 | 9.90 | 9.60 | 9.67 | 9.67 | -1.23% | 7,525,083 |
| Oct 13, 2025 | 9.52 | 9.83 | 9.45 | 9.79 | 9.79 | -0.91% | 5,823,994 |
| Oct 10, 2025 | 9.68 | 10.00 | 9.64 | 9.88 | 9.88 | 1.65% | 7,994,189 |
| Oct 9, 2025 | 9.61 | 9.77 | 9.56 | 9.72 | 9.72 | 0.93% | 5,752,900 |
| Sep 30, 2025 | 9.79 | 9.79 | 9.63 | 9.63 | 9.63 | -1.43% | 6,676,104 |
| Sep 29, 2025 | 9.83 | 9.85 | 9.63 | 9.77 | 9.77 | -1.31% | 8,285,045 |
| Sep 26, 2025 | 9.60 | 9.97 | 9.52 | 9.90 | 9.90 | 3.23% | 12,736,578 |
| Sep 25, 2025 | 9.73 | 9.78 | 9.54 | 9.59 | 9.59 | -1.64% | 7,924,700 |
| Sep 24, 2025 | 9.56 | 9.83 | 9.50 | 9.75 | 9.75 | 1.99% | 11,226,450 |
| Sep 23, 2025 | 9.56 | 9.60 | 9.27 | 9.56 | 9.56 | - | 13,634,977 |
| Sep 22, 2025 | 9.89 | 9.91 | 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 |