Baolingbao Biology Co.,Ltd. (SHE:002286)
China · Delayed Price · Currency is CNY 9.09
+0.11 (1.22%)
Jun 23, 2026, 3:04 PM CST
Baolingbao Biology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 9.01 | 9.24 | 8.92 | 9.15 | - | 1.89% | 5,039,400 |
| Jun 22, 2026 | 8.96 | 9.02 | 8.68 | 8.98 | 8.98 | 0.67% | 8,284,500 |
| Jun 18, 2026 | 9.01 | 9.16 | 8.86 | 8.92 | 8.92 | -2.19% | 7,730,700 |
| Jun 17, 2026 | 9.18 | 9.24 | 8.82 | 9.12 | 9.12 | -0.98% | 11,380,800 |
| Jun 16, 2026 | 9.45 | 9.45 | 9.13 | 9.21 | 9.21 | -2.64% | 9,225,200 |
| Jun 15, 2026 | 9.26 | 9.74 | 9.26 | 9.46 | 9.46 | 1.72% | 10,537,432 |
| Jun 12, 2026 | 9.07 | 9.32 | 9.04 | 9.30 | 9.30 | 2.54% | 9,741,100 |
| Jun 11, 2026 | 8.76 | 9.08 | 8.71 | 9.07 | 9.07 | 3.07% | 8,295,745 |
| Jun 10, 2026 | 8.97 | 9.06 | 8.67 | 8.80 | 8.80 | -1.46% | 6,988,300 |
| Jun 9, 2026 | 8.99 | 9.02 | 8.73 | 8.93 | 8.93 | -0.11% | 6,899,400 |
| Jun 8, 2026 | 8.59 | 9.04 | 8.52 | 8.94 | 8.94 | 2.17% | 8,596,900 |
| Jun 5, 2026 | 8.78 | 9.02 | 8.66 | 8.75 | 8.75 | -1.46% | 7,373,500 |
| Jun 4, 2026 | 9.05 | 9.11 | 8.82 | 8.88 | 8.88 | -1.88% | 5,644,900 |
| Jun 3, 2026 | 9.22 | 9.23 | 8.94 | 9.05 | 9.05 | -1.95% | 8,834,000 |
| Jun 2, 2026 | 9.20 | 9.30 | 9.12 | 9.23 | 9.23 | 0.33% | 7,956,000 |
| Jun 1, 2026 | 9.07 | 9.36 | 9.01 | 9.20 | 9.20 | 0.44% | 12,827,400 |
| May 29, 2026 | 9.25 | 9.35 | 9.08 | 9.16 | 9.16 | -1.61% | 9,517,808 |
| May 28, 2026 | 9.01 | 9.67 | 9.01 | 9.31 | 9.31 | 2.08% | 16,482,600 |
| May 27, 2026 | 8.98 | 9.25 | 8.80 | 9.12 | 9.12 | 0.88% | 11,235,600 |
| May 26, 2026 | 8.98 | 9.20 | 8.78 | 9.04 | 9.04 | 2.61% | 11,542,360 |
| May 25, 2026 | 8.95 | 8.97 | 8.73 | 8.81 | 8.81 | -1.56% | 6,788,900 |
| May 22, 2026 | 8.78 | 8.95 | 8.62 | 8.95 | 8.95 | 3.23% | 6,796,900 |
| May 21, 2026 | 9.02 | 9.10 | 8.66 | 8.67 | 8.67 | -3.88% | 9,096,500 |
| May 20, 2026 | 9.19 | 9.20 | 8.96 | 9.02 | 9.02 | -1.96% | 6,889,457 |
| May 19, 2026 | 9.39 | 9.47 | 9.04 | 9.20 | 9.20 | -3.16% | 11,269,500 |
| May 18, 2026 | 9.71 | 9.71 | 9.36 | 9.50 | 9.50 | -2.26% | 8,777,650 |
| May 15, 2026 | 9.89 | 9.96 | 9.66 | 9.72 | 9.72 | -2.02% | 9,224,400 |
| May 14, 2026 | 10.10 | 10.19 | 9.90 | 9.92 | 9.92 | -1.29% | 9,204,150 |
| May 13, 2026 | 9.90 | 10.15 | 9.82 | 10.05 | 10.05 | 1.21% | 9,454,100 |
| May 12, 2026 | 10.39 | 10.39 | 9.86 | 9.93 | 9.93 | -4.34% | 14,301,600 |
| May 11, 2026 | 10.41 | 10.55 | 10.29 | 10.38 | 10.38 | 0.39% | 10,597,500 |
| May 8, 2026 | 10.06 | 10.36 | 10.02 | 10.34 | 10.34 | 2.78% | 10,818,100 |
| May 7, 2026 | 10.18 | 10.24 | 10.06 | 10.06 | 10.06 | -1.47% | 8,513,600 |
| May 6, 2026 | 10.33 | 10.38 | 10.15 | 10.21 | 10.21 | -0.68% | 10,107,800 |
| Apr 30, 2026 | 10.15 | 10.37 | 10.14 | 10.28 | 10.28 | 1.08% | 9,867,700 |
| Apr 29, 2026 | 10.15 | 10.34 | 10.11 | 10.17 | 10.17 | -0.10% | 8,344,202 |
| Apr 28, 2026 | 10.20 | 10.32 | 10.01 | 10.18 | 10.18 | -1.07% | 9,125,450 |
| Apr 27, 2026 | 10.13 | 10.40 | 10.12 | 10.29 | 10.29 | -1.06% | 12,326,600 |
| Apr 24, 2026 | 10.28 | 10.42 | 10.08 | 10.40 | 10.40 | 0.39% | 11,734,540 |
| Apr 23, 2026 | 10.33 | 10.39 | 10.13 | 10.36 | 10.36 | 0.48% | 8,267,300 |
| Apr 22, 2026 | 10.25 | 10.40 | 10.16 | 10.31 | 10.31 | 0.19% | 7,098,300 |
| Apr 21, 2026 | 10.34 | 10.59 | 10.18 | 10.29 | 10.29 | - | 10,228,600 |
| Apr 20, 2026 | 9.89 | 10.43 | 9.85 | 10.29 | 10.29 | 4.47% | 14,079,800 |
| Apr 17, 2026 | 10.02 | 10.03 | 9.80 | 9.85 | 9.85 | -1.40% | 6,606,900 |
| Apr 16, 2026 | 10.03 | 10.04 | 9.92 | 9.99 | 9.99 | -0.50% | 5,647,160 |
| Apr 15, 2026 | 10.15 | 10.19 | 10.00 | 10.04 | 10.04 | -0.99% | 5,387,450 |
| Apr 14, 2026 | 10.15 | 10.15 | 9.92 | 10.14 | 10.14 | 0.50% | 6,801,440 |
| Apr 13, 2026 | 10.00 | 10.25 | 9.96 | 10.09 | 10.09 | 0.90% | 5,691,100 |
| Apr 10, 2026 | 10.12 | 10.21 | 9.98 | 10.00 | 10.00 | -0.99% | 6,448,400 |
| Apr 9, 2026 | 9.96 | 10.30 | 9.91 | 10.10 | 10.10 | 0.50% | 9,248,720 |