Baolingbao Biology Co.,Ltd. (SHE:002286)
China · Delayed Price · Currency is CNY 7.96
-0.05 (-0.62%)
Aug 4, 2026, 3:04 PM CST
Baolingbao Biology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 7.94 | 8.16 | 7.91 | 8.09 | 8.09 | 0.87% | 4,579,700 |
| Jul 14, 2026 | 7.84 | 8.16 | 7.75 | 8.02 | 8.02 | 2.82% | 4,913,700 |
| Jul 13, 2026 | 8.09 | 8.11 | 7.89 | 7.92 | 7.80 | -2.58% | 4,053,500 |
| Jul 10, 2026 | 7.99 | 8.24 | 7.93 | 8.13 | 8.01 | 1.37% | 4,458,200 |
| Jul 9, 2026 | 8.13 | 8.23 | 7.95 | 8.02 | 7.90 | -2.08% | 6,098,214 |
| Jul 8, 2026 | 8.30 | 8.32 | 8.14 | 8.19 | 8.07 | -1.33% | 3,702,014 |
| Jul 7, 2026 | 8.58 | 8.59 | 8.26 | 8.30 | 8.17 | -3.04% | 4,189,300 |
| Jul 6, 2026 | 8.77 | 8.78 | 8.54 | 8.56 | 8.43 | -2.84% | 6,798,900 |
| Jul 3, 2026 | 8.36 | 8.94 | 8.36 | 8.81 | 8.68 | 5.38% | 11,274,600 |
| Jul 2, 2026 | 8.27 | 8.66 | 8.20 | 8.36 | 8.23 | 0.84% | 8,174,100 |
| Jul 1, 2026 | 8.22 | 8.36 | 7.98 | 8.29 | 8.16 | 0.48% | 10,913,120 |
| Jun 30, 2026 | 8.49 | 8.54 | 8.23 | 8.25 | 8.13 | -3.28% | 5,413,762 |
| Jun 29, 2026 | 8.53 | 8.69 | 8.26 | 8.53 | 8.40 | -0.70% | 9,011,200 |
| Jun 26, 2026 | 8.77 | 8.80 | 8.55 | 8.59 | 8.46 | -2.50% | 4,564,300 |
| Jun 25, 2026 | 8.89 | 8.96 | 8.69 | 8.81 | 8.68 | -1.34% | 5,231,290 |
| Jun 24, 2026 | 9.12 | 9.18 | 8.91 | 8.93 | 8.79 | -1.76% | 5,880,300 |
| Jun 23, 2026 | 8.94 | 9.24 | 8.92 | 9.09 | 8.95 | 1.22% | 6,821,100 |
| Jun 22, 2026 | 8.96 | 9.02 | 8.68 | 8.98 | 8.84 | 0.67% | 8,284,500 |
| Jun 18, 2026 | 9.01 | 9.16 | 8.86 | 8.92 | 8.78 | -2.19% | 7,730,700 |
| Jun 17, 2026 | 9.18 | 9.24 | 8.82 | 9.12 | 8.98 | -0.98% | 11,380,800 |
| Jun 16, 2026 | 9.45 | 9.45 | 9.13 | 9.21 | 9.07 | -2.64% | 9,225,200 |
| Jun 15, 2026 | 9.26 | 9.74 | 9.26 | 9.46 | 9.32 | 1.72% | 10,537,430 |
| Jun 12, 2026 | 9.07 | 9.32 | 9.04 | 9.30 | 9.16 | 2.54% | 9,741,100 |
| Jun 11, 2026 | 8.76 | 9.08 | 8.71 | 9.07 | 8.93 | 3.07% | 8,295,745 |
| Jun 10, 2026 | 8.97 | 9.06 | 8.67 | 8.80 | 8.67 | -1.46% | 6,988,300 |
| Jun 9, 2026 | 8.99 | 9.02 | 8.73 | 8.93 | 8.79 | -0.11% | 6,899,400 |
| Jun 8, 2026 | 8.59 | 9.04 | 8.52 | 8.94 | 8.80 | 2.17% | 8,596,900 |
| Jun 5, 2026 | 8.78 | 9.02 | 8.66 | 8.75 | 8.62 | -1.46% | 7,373,500 |
| Jun 4, 2026 | 9.05 | 9.11 | 8.82 | 8.88 | 8.75 | -1.88% | 5,644,900 |
| Jun 3, 2026 | 9.22 | 9.23 | 8.94 | 9.05 | 8.91 | -1.95% | 8,834,000 |
| Jun 2, 2026 | 9.20 | 9.30 | 9.12 | 9.23 | 9.09 | 0.33% | 7,956,000 |
| Jun 1, 2026 | 9.07 | 9.36 | 9.01 | 9.20 | 9.06 | 0.44% | 12,827,400 |
| May 29, 2026 | 9.25 | 9.35 | 9.08 | 9.16 | 9.02 | -1.61% | 9,517,808 |
| May 28, 2026 | 9.01 | 9.67 | 9.01 | 9.31 | 9.17 | 2.08% | 16,482,600 |
| May 27, 2026 | 8.98 | 9.25 | 8.80 | 9.12 | 8.98 | 0.88% | 11,235,600 |
| May 26, 2026 | 8.98 | 9.20 | 8.78 | 9.04 | 8.90 | 2.61% | 11,542,360 |