Baolingbao Biology Co.,Ltd. (SHE:002286)
China · Delayed Price · Currency is CNY 8.75
+0.80 (10.06%)
Sep 23, 2026, 3:04 PM CST
Baolingbao Biology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7.91 | 8.75 | 7.86 | 8.75 | 8.75 | 10.06% | 39,476,086 |
| Sep 22, 2026 | 7.95 | 7.96 | 7.81 | 7.95 | 7.95 | - | 16,421,100 |
| Sep 21, 2026 | 7.72 | 8.09 | 7.67 | 7.95 | 7.95 | 3.25% | 15,711,222 |
| Sep 18, 2026 | 7.67 | 7.81 | 7.65 | 7.70 | 7.70 | -0.13% | 12,672,622 |
| Sep 17, 2026 | 7.61 | 7.76 | 7.56 | 7.71 | 7.71 | 0.26% | 12,607,400 |
| Sep 16, 2026 | 7.65 | 7.73 | 7.53 | 7.69 | 7.69 | 0.26% | 11,312,000 |
| Sep 15, 2026 | 8.01 | 8.04 | 7.66 | 7.67 | 7.67 | -4.96% | 21,179,090 |
| Sep 14, 2026 | 8.50 | 8.54 | 8.03 | 8.07 | 8.07 | -4.95% | 22,149,524 |
| Sep 11, 2026 | 8.81 | 9.02 | 8.45 | 8.49 | 8.49 | -4.82% | 30,903,540 |
| Sep 10, 2026 | 9.33 | 9.50 | 8.87 | 8.92 | 8.92 | -8.70% | 45,086,370 |
| Sep 9, 2026 | 9.10 | 9.97 | 8.99 | 9.77 | 9.77 | 5.62% | 66,051,243 |
| Sep 8, 2026 | 8.95 | 9.25 | 8.80 | 9.25 | 9.25 | 9.99% | 52,671,871 |
| Sep 7, 2026 | 8.12 | 8.45 | 8.12 | 8.41 | 8.41 | 2.94% | 9,597,200 |
| Sep 4, 2026 | 8.07 | 8.25 | 8.01 | 8.17 | 8.17 | 1.49% | 7,505,316 |
| Sep 3, 2026 | 8.33 | 8.33 | 8.04 | 8.05 | 8.05 | -2.66% | 8,124,800 |
| Sep 2, 2026 | 8.39 | 8.43 | 8.20 | 8.27 | 8.27 | -2.01% | 9,510,500 |
| Sep 1, 2026 | 8.43 | 8.68 | 8.43 | 8.44 | 8.44 | -0.71% | 14,031,231 |
| Aug 31, 2026 | 8.17 | 8.94 | 8.10 | 8.50 | 8.50 | 4.04% | 21,924,331 |
| Aug 28, 2026 | 8.03 | 8.20 | 7.98 | 8.17 | 8.17 | 2.12% | 12,804,600 |
| Aug 27, 2026 | 7.91 | 8.11 | 7.90 | 8.00 | 8.00 | - | 9,358,402 |
| Aug 26, 2026 | 7.92 | 8.09 | 7.90 | 8.00 | 8.00 | 0.38% | 6,867,400 |
| Aug 25, 2026 | 7.76 | 8.00 | 7.74 | 7.97 | 7.97 | 2.57% | 6,395,161 |
| Aug 24, 2026 | 7.83 | 7.89 | 7.68 | 7.77 | 7.77 | -1.40% | 6,806,873 |
| Aug 21, 2026 | 8.18 | 8.18 | 7.80 | 7.88 | 7.88 | -5.06% | 13,690,200 |
| Aug 20, 2026 | 7.99 | 8.31 | 7.92 | 8.30 | 8.30 | 3.62% | 11,400,300 |
| Aug 19, 2026 | 8.21 | 8.27 | 7.97 | 8.01 | 8.01 | -3.49% | 12,145,940 |
| Aug 18, 2026 | 8.05 | 8.33 | 8.02 | 8.30 | 8.30 | 2.60% | 15,402,800 |
| Aug 17, 2026 | 7.91 | 8.10 | 7.89 | 8.09 | 8.09 | 2.53% | 7,271,700 |
| Aug 14, 2026 | 7.98 | 8.04 | 7.86 | 7.89 | 7.89 | -1.13% | 5,249,092 |
| Aug 13, 2026 | 8.11 | 8.11 | 7.97 | 7.98 | 7.98 | -1.72% | 6,786,200 |
| Aug 12, 2026 | 8.06 | 8.14 | 8.03 | 8.12 | 8.12 | 0.37% | 5,589,702 |
| Aug 11, 2026 | 8.19 | 8.19 | 8.06 | 8.09 | 8.09 | -1.22% | 7,018,692 |
| Aug 10, 2026 | 8.00 | 8.20 | 7.95 | 8.19 | 8.19 | 2.37% | 9,563,416 |
| Aug 7, 2026 | 8.01 | 8.04 | 7.90 | 8.00 | 8.00 | -0.87% | 7,303,100 |
| Aug 6, 2026 | 7.99 | 8.07 | 7.88 | 8.07 | 8.07 | 0.25% | 9,578,349 |
| Aug 5, 2026 | 8.00 | 8.09 | 7.89 | 8.05 | 8.05 | 1.13% | 9,808,500 |
| Aug 4, 2026 | 8.00 | 8.07 | 7.90 | 7.96 | 7.96 | -0.62% | 10,396,700 |
| Aug 3, 2026 | 7.97 | 8.10 | 7.93 | 8.01 | 8.01 | 1.01% | 9,052,090 |
| Jul 31, 2026 | 7.81 | 7.99 | 7.81 | 7.93 | 7.93 | 0.25% | 11,135,490 |
| Jul 30, 2026 | 7.95 | 8.17 | 7.88 | 7.91 | 7.91 | -2.94% | 22,630,930 |
| Jul 29, 2026 | 7.60 | 8.15 | 7.50 | 8.15 | 8.15 | 9.99% | 18,363,603 |
| Jul 28, 2026 | 7.35 | 7.46 | 7.31 | 7.41 | 7.41 | 0.54% | 4,182,800 |
| Jul 27, 2026 | 7.20 | 7.41 | 7.15 | 7.37 | 7.37 | 2.22% | 4,165,600 |
| Jul 24, 2026 | 7.35 | 7.44 | 7.19 | 7.21 | 7.21 | -2.83% | 4,057,100 |
| Jul 23, 2026 | 7.28 | 7.45 | 7.19 | 7.42 | 7.42 | 2.06% | 4,693,600 |
| Jul 22, 2026 | 7.43 | 7.51 | 7.27 | 7.27 | 7.27 | -3.32% | 6,736,191 |
| Jul 21, 2026 | 7.80 | 7.80 | 7.32 | 7.52 | 7.52 | -2.97% | 9,070,000 |
| Jul 20, 2026 | 7.88 | 8.00 | 7.62 | 7.75 | 7.75 | -1.15% | 6,043,240 |
| Jul 17, 2026 | 8.09 | 8.25 | 7.76 | 7.84 | 7.84 | -3.92% | 5,437,090 |
| Jul 16, 2026 | 8.05 | 8.23 | 8.02 | 8.16 | 8.16 | 0.87% | 4,163,100 |