Baolingbao Biology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 8, 2026	9.89	10.13	9.82	10.05	10.05	3.08%	8,985,700
Apr 7, 2026	9.66	9.83	9.53	9.75	9.75	1.56%	5,586,100
Apr 3, 2026	9.74	9.78	9.40	9.60	9.60	-1.44%	7,519,800
Apr 2, 2026	9.75	9.88	9.63	9.74	9.74	-0.20%	5,506,400
Apr 1, 2026	9.79	9.82	9.66	9.76	9.76	1.35%	4,703,400
Mar 31, 2026	9.83	9.95	9.61	9.63	9.63	-2.23%	6,556,346
Mar 30, 2026	9.75	9.98	9.70	9.85	9.85	-0.30%	5,846,126
Mar 27, 2026	9.51	10.03	9.45	9.88	9.88	3.13%	7,741,500
Mar 26, 2026	9.61	9.78	9.56	9.58	9.58	-1.03%	5,405,700
Mar 25, 2026	9.44	9.70	9.41	9.68	9.68	2.76%	7,278,200
Mar 24, 2026	9.30	9.42	9.10	9.42	9.42	3.52%	10,536,900
Mar 23, 2026	9.61	9.70	9.01	9.10	9.10	-7.61%	16,247,460
Mar 20, 2026	10.17	10.34	9.85	9.85	9.85	-3.05%	9,805,714
Mar 19, 2026	10.42	10.49	10.12	10.16	10.16	-3.24%	10,398,410