Baolingbao Biology Co.,Ltd. (SHE:002286)
China · Delayed Price · Currency is CNY 8.96
+0.52 (6.16%)
Nov 5, 2026, 3:04 PM CST
Baolingbao Biology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 7.66 | 8.97 | 7.66 | 8.96 | 8.96 | 6.16% | 19,015,799 |
| Nov 4, 2026 | 8.46 | 8.70 | 8.31 | 8.44 | 8.44 | -0.35% | 18,668,990 |
| Nov 3, 2026 | 8.02 | 8.64 | 7.95 | 8.47 | 8.47 | 5.61% | 32,132,916 |
| Nov 2, 2026 | 7.60 | 8.25 | 7.50 | 8.02 | 8.02 | 6.37% | 21,433,200 |
| Oct 30, 2026 | 7.66 | 7.87 | 7.53 | 7.54 | 7.54 | -2.46% | 9,425,100 |
| Oct 29, 2026 | 8.00 | 8.16 | 7.72 | 7.73 | 7.73 | -7.09% | 19,064,501 |
| Oct 28, 2026 | 8.00 | 8.39 | 7.89 | 8.32 | 8.32 | 4.00% | 17,791,400 |
| Oct 27, 2026 | 8.20 | 8.31 | 8.00 | 8.00 | 8.00 | -3.15% | 12,904,500 |
| Oct 26, 2026 | 8.27 | 8.38 | 8.15 | 8.26 | 8.26 | -0.48% | 13,886,600 |
| Oct 23, 2026 | 8.25 | 8.33 | 7.88 | 8.30 | 8.30 | 0.73% | 22,738,113 |
| Oct 22, 2026 | 8.06 | 8.37 | 7.89 | 8.24 | 8.24 | 2.23% | 22,071,500 |
| Oct 21, 2026 | 8.06 | 8.18 | 8.00 | 8.06 | 8.06 | 0.12% | 8,576,800 |
| Oct 20, 2026 | 8.12 | 8.16 | 7.98 | 8.05 | 8.05 | -0.98% | 11,491,800 |
| Oct 19, 2026 | 8.33 | 8.37 | 7.99 | 8.13 | 8.13 | -2.05% | 13,488,396 |
| Oct 16, 2026 | 8.27 | 8.58 | 8.16 | 8.30 | 8.30 | 2.34% | 17,992,896 |
| Oct 15, 2026 | 8.11 | 8.35 | 8.06 | 8.11 | 8.11 | -3.68% | 18,527,700 |
| Oct 14, 2026 | 8.48 | 8.99 | 8.21 | 8.42 | 8.42 | -1.06% | 27,916,455 |
| Oct 13, 2026 | 8.32 | 8.67 | 8.20 | 8.54 | 8.51 | 1.55% | 18,351,190 |
| Oct 12, 2026 | 8.46 | 8.65 | 8.23 | 8.41 | 8.38 | -0.83% | 20,441,000 |
| Oct 9, 2026 | 8.35 | 8.51 | 8.25 | 8.48 | 8.45 | 0.36% | 19,015,841 |
| Oct 8, 2026 | 8.40 | 8.56 | 8.35 | 8.45 | 8.42 | 1.56% | 17,728,800 |
| Sep 30, 2026 | 8.29 | 8.41 | 8.25 | 8.32 | 8.29 | 0.97% | 12,796,900 |
| Sep 29, 2026 | 8.27 | 8.32 | 8.18 | 8.24 | 8.21 | -0.84% | 13,235,000 |
| Sep 28, 2026 | 8.42 | 8.55 | 8.15 | 8.31 | 8.28 | -1.77% | 25,924,861 |
| Sep 24, 2026 | 8.54 | 8.88 | 8.40 | 8.46 | 8.43 | -3.31% | 44,415,794 |
| Sep 23, 2026 | 7.91 | 8.75 | 7.86 | 8.75 | 8.72 | 10.06% | 39,475,286 |
| Sep 22, 2026 | 7.95 | 7.96 | 7.81 | 7.95 | 7.92 | - | 16,415,900 |
| Sep 21, 2026 | 7.72 | 8.09 | 7.67 | 7.95 | 7.92 | 3.25% | 15,706,422 |
| Sep 18, 2026 | 7.67 | 7.81 | 7.65 | 7.70 | 7.67 | -0.13% | 12,670,122 |
| Sep 17, 2026 | 7.61 | 7.76 | 7.56 | 7.71 | 7.68 | 0.26% | 12,600,900 |
| Sep 16, 2026 | 7.65 | 7.73 | 7.53 | 7.69 | 7.66 | 0.26% | 11,304,400 |
| Sep 15, 2026 | 8.01 | 8.04 | 7.66 | 7.67 | 7.64 | -4.96% | 21,173,190 |
| Sep 14, 2026 | 8.50 | 8.54 | 8.03 | 8.07 | 8.04 | -4.95% | 22,131,624 |
| Sep 11, 2026 | 8.81 | 9.02 | 8.45 | 8.49 | 8.46 | -4.82% | 30,903,544 |
| Sep 10, 2026 | 9.33 | 9.50 | 8.87 | 8.92 | 8.89 | -8.70% | 45,086,370 |
| Sep 9, 2026 | 9.10 | 9.97 | 8.99 | 9.77 | 9.74 | 5.62% | 66,008,243 |
| Sep 8, 2026 | 8.95 | 9.25 | 8.80 | 9.25 | 9.22 | 9.99% | 52,601,871 |
| Sep 7, 2026 | 8.12 | 8.45 | 8.12 | 8.41 | 8.38 | 2.94% | 9,597,200 |
| Sep 4, 2026 | 8.07 | 8.25 | 8.01 | 8.17 | 8.14 | 1.49% | 7,504,816 |
| Sep 3, 2026 | 8.33 | 8.33 | 8.04 | 8.05 | 8.02 | -2.66% | 8,124,800 |
| Sep 2, 2026 | 8.39 | 8.43 | 8.20 | 8.27 | 8.24 | -2.01% | 9,510,500 |
| Sep 1, 2026 | 8.43 | 8.68 | 8.43 | 8.44 | 8.41 | -0.71% | 14,030,731 |
| Aug 31, 2026 | 8.17 | 8.94 | 8.10 | 8.50 | 8.47 | 4.04% | 21,921,531 |
| Aug 28, 2026 | 8.03 | 8.20 | 7.98 | 8.17 | 8.14 | 2.13% | 12,803,300 |
| Aug 27, 2026 | 7.91 | 8.11 | 7.90 | 8.00 | 7.97 | - | 9,358,402 |
| Aug 26, 2026 | 7.92 | 8.09 | 7.90 | 8.00 | 7.97 | 0.38% | 6,864,400 |
| Aug 25, 2026 | 7.76 | 8.00 | 7.74 | 7.97 | 7.94 | 2.57% | 6,395,161 |
| Aug 24, 2026 | 7.83 | 7.89 | 7.68 | 7.77 | 7.74 | -1.40% | 6,805,973 |
| Aug 21, 2026 | 8.18 | 8.18 | 7.80 | 7.88 | 7.85 | -5.06% | 13,690,200 |
| Aug 20, 2026 | 7.99 | 8.31 | 7.92 | 8.30 | 8.27 | 3.62% | 11,400,300 |