Baotou Dongbao Bio-Tech Co.,Ltd (SHE:300239)
China · Delayed Price · Currency is CNY 5.53
-0.19 (-3.32%)
At close: Mar 20, 2026
SHE:300239 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 5.86 | 5.92 | 5.68 | 5.72 | 5.72 | -2.89% | 6,721,041 |
| Mar 18, 2026 | 5.82 | 5.92 | 5.78 | 5.89 | 5.89 | 1.03% | 5,254,900 |
| Mar 17, 2026 | 5.97 | 5.99 | 5.81 | 5.83 | 5.83 | -2.18% | 7,518,902 |
| Mar 16, 2026 | 5.96 | 6.04 | 5.92 | 5.96 | 5.96 | 0.17% | 8,821,300 |
| Mar 13, 2026 | 5.95 | 6.08 | 5.91 | 5.95 | 5.95 | - | 9,508,400 |
| Mar 12, 2026 | 5.97 | 6.04 | 5.93 | 5.95 | 5.95 | -0.17% | 7,160,641 |
| Mar 11, 2026 | 6.02 | 6.03 | 5.92 | 5.96 | 5.96 | -1.00% | 6,299,902 |
| Mar 10, 2026 | 5.90 | 6.04 | 5.86 | 6.02 | 6.02 | 3.08% | 11,152,043 |
| Mar 9, 2026 | 5.85 | 5.89 | 5.79 | 5.84 | 5.84 | -1.18% | 8,632,700 |
| Mar 6, 2026 | 5.76 | 5.95 | 5.71 | 5.91 | 5.91 | 2.60% | 12,280,000 |
| Mar 5, 2026 | 5.79 | 5.87 | 5.72 | 5.76 | 5.76 | 1.23% | 9,571,764 |
| Mar 4, 2026 | 5.69 | 5.78 | 5.62 | 5.69 | 5.69 | -0.18% | 8,267,411 |
| Mar 3, 2026 | 5.94 | 5.97 | 5.68 | 5.70 | 5.70 | -3.39% | 12,796,480 |
| Mar 2, 2026 | 6.06 | 6.24 | 5.86 | 5.90 | 5.90 | -3.44% | 13,194,702 |
| Feb 27, 2026 | 6.14 | 6.16 | 6.05 | 6.11 | 6.11 | -0.33% | 8,930,600 |
| Feb 26, 2026 | 6.23 | 6.29 | 6.10 | 6.13 | 6.13 | -1.61% | 10,441,500 |
| Feb 25, 2026 | 6.28 | 6.31 | 6.21 | 6.23 | 6.23 | -0.48% | 10,675,000 |
| Feb 24, 2026 | 6.18 | 6.28 | 6.16 | 6.26 | 6.26 | 1.79% | 8,515,288 |
| Feb 13, 2026 | 6.20 | 6.25 | 6.15 | 6.15 | 6.15 | -1.13% | 8,762,300 |
| Feb 12, 2026 | 6.22 | 6.25 | 6.12 | 6.22 | 6.22 | -0.64% | 11,510,400 |
| Feb 11, 2026 | 6.24 | 6.36 | 6.19 | 6.26 | 6.26 | 0.16% | 10,670,110 |
| Feb 10, 2026 | 6.15 | 6.33 | 6.10 | 6.25 | 6.25 | 1.79% | 13,097,900 |
| Feb 9, 2026 | 6.20 | 6.22 | 6.13 | 6.14 | 6.14 | - | 10,601,100 |
| Feb 6, 2026 | 6.15 | 6.25 | 6.11 | 6.14 | 6.14 | -0.16% | 10,476,800 |
| Feb 5, 2026 | 6.26 | 6.38 | 6.14 | 6.15 | 6.15 | -2.07% | 11,461,500 |
| Feb 4, 2026 | 6.23 | 6.31 | 6.16 | 6.28 | 6.28 | 0.48% | 9,038,500 |
| Feb 3, 2026 | 6.11 | 6.29 | 6.10 | 6.25 | 6.25 | 3.31% | 10,978,200 |
| Feb 2, 2026 | 6.11 | 6.26 | 6.05 | 6.05 | 6.05 | -1.63% | 9,648,900 |
| Jan 30, 2026 | 6.12 | 6.24 | 6.08 | 6.15 | 6.15 | 0.82% | 11,548,584 |
| Jan 29, 2026 | 6.15 | 6.23 | 6.07 | 6.10 | 6.10 | -1.45% | 13,690,200 |
| Jan 28, 2026 | 6.37 | 6.37 | 6.17 | 6.19 | 6.19 | -2.83% | 13,969,700 |
| Jan 27, 2026 | 6.45 | 6.45 | 6.20 | 6.37 | 6.37 | -1.85% | 13,639,100 |
| Jan 26, 2026 | 6.39 | 6.54 | 6.25 | 6.49 | 6.49 | 1.41% | 20,502,900 |
| Jan 23, 2026 | 6.50 | 6.51 | 6.37 | 6.40 | 6.40 | -1.54% | 12,627,500 |
| Jan 22, 2026 | 6.40 | 6.60 | 6.32 | 6.50 | 6.50 | 1.25% | 17,689,900 |
| Jan 21, 2026 | 6.10 | 6.46 | 6.04 | 6.42 | 6.42 | 4.73% | 24,804,440 |
| Jan 20, 2026 | 6.18 | 6.21 | 6.08 | 6.13 | 6.13 | -0.81% | 13,542,894 |
| Jan 19, 2026 | 6.17 | 6.33 | 6.16 | 6.18 | 6.18 | -0.16% | 15,052,400 |
| Jan 16, 2026 | 6.46 | 6.50 | 6.17 | 6.19 | 6.19 | -3.88% | 21,473,740 |
| Jan 15, 2026 | 6.45 | 6.61 | 6.40 | 6.44 | 6.44 | -0.62% | 19,946,300 |
| Jan 14, 2026 | 6.60 | 6.68 | 6.38 | 6.48 | 6.48 | -2.26% | 29,398,180 |
| Jan 13, 2026 | 6.67 | 6.82 | 6.50 | 6.63 | 6.63 | 0.45% | 42,648,210 |
| Jan 12, 2026 | 5.95 | 6.67 | 5.89 | 6.60 | 6.60 | 10.92% | 57,513,393 |
| Jan 9, 2026 | 6.02 | 6.05 | 5.87 | 5.95 | 5.95 | -0.83% | 20,040,120 |
| Jan 8, 2026 | 5.98 | 6.08 | 5.97 | 6.00 | 6.00 | 0.17% | 14,788,500 |
| Jan 7, 2026 | 6.15 | 6.17 | 5.98 | 5.99 | 5.99 | -3.07% | 25,457,100 |
| Jan 6, 2026 | 5.87 | 6.30 | 5.79 | 6.18 | 6.18 | 5.64% | 45,447,400 |
| Jan 5, 2026 | 5.84 | 5.96 | 5.52 | 5.85 | 5.85 | -0.17% | 41,495,390 |
| Dec 31, 2025 | 5.98 | 6.21 | 5.82 | 5.86 | 5.86 | 0.69% | 39,633,400 |
| Dec 30, 2025 | 5.84 | 5.85 | 5.70 | 5.82 | 5.82 | 0.34% | 15,021,900 |