Baotou Dongbao Bio-Tech Co.,Ltd (SHE:300239)
China · Delayed Price · Currency is CNY 5.22
+0.21 (4.19%)
Aug 20, 2026, 3:04 PM CST
SHE:300239 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 5.10 | 5.33 | 5.10 | 5.22 | 5.22 | 4.19% | 21,729,100 |
| Aug 19, 2026 | 5.08 | 5.14 | 4.99 | 5.01 | 5.01 | -2.53% | 8,755,300 |
| Aug 18, 2026 | 5.09 | 5.21 | 5.07 | 5.14 | 5.14 | 0.19% | 7,287,500 |
| Aug 17, 2026 | 5.06 | 5.14 | 5.01 | 5.13 | 5.13 | 1.18% | 7,643,725 |
| Aug 14, 2026 | 5.08 | 5.15 | 5.04 | 5.07 | 5.07 | 0.40% | 7,187,500 |
| Aug 13, 2026 | 5.09 | 5.16 | 5.03 | 5.05 | 5.05 | -0.98% | 8,597,356 |
| Aug 12, 2026 | 5.09 | 5.12 | 5.04 | 5.10 | 5.10 | 0.59% | 5,288,520 |
| Aug 11, 2026 | 5.08 | 5.13 | 5.03 | 5.07 | 5.07 | -0.59% | 6,353,100 |
| Aug 10, 2026 | 4.95 | 5.10 | 4.94 | 5.10 | 5.10 | 3.03% | 9,475,500 |
| Aug 7, 2026 | 4.84 | 4.96 | 4.77 | 4.95 | 4.95 | 2.06% | 8,709,378 |
| Aug 6, 2026 | 4.84 | 4.88 | 4.79 | 4.85 | 4.85 | -0.41% | 6,599,500 |
| Aug 5, 2026 | 4.89 | 4.94 | 4.83 | 4.87 | 4.87 | -0.61% | 7,002,315 |
| Aug 4, 2026 | 4.85 | 4.92 | 4.84 | 4.90 | 4.90 | 1.24% | 7,304,003 |
| Aug 3, 2026 | 4.76 | 4.85 | 4.71 | 4.84 | 4.84 | 1.47% | 7,390,300 |
| Jul 31, 2026 | 4.72 | 4.80 | 4.72 | 4.77 | 4.77 | 1.49% | 6,744,500 |
| Jul 30, 2026 | 4.69 | 4.77 | 4.64 | 4.70 | 4.70 | -0.42% | 7,009,600 |
| Jul 29, 2026 | 4.65 | 4.75 | 4.65 | 4.72 | 4.72 | 1.07% | 7,282,420 |
| Jul 28, 2026 | 4.64 | 4.75 | 4.63 | 4.67 | 4.67 | -0.21% | 6,101,000 |
| Jul 27, 2026 | 4.50 | 4.69 | 4.46 | 4.68 | 4.68 | 3.54% | 9,201,300 |
| Jul 24, 2026 | 4.59 | 4.67 | 4.50 | 4.52 | 4.52 | -2.80% | 7,299,400 |
| Jul 23, 2026 | 4.55 | 4.67 | 4.50 | 4.65 | 4.65 | 2.42% | 9,122,000 |
| Jul 22, 2026 | 4.64 | 4.75 | 4.52 | 4.54 | 4.54 | -2.99% | 12,640,900 |
| Jul 21, 2026 | 4.80 | 4.83 | 4.51 | 4.68 | 4.68 | -3.51% | 17,638,300 |
| Jul 20, 2026 | 4.98 | 5.12 | 4.76 | 4.85 | 4.85 | -3.58% | 19,227,400 |
| Jul 17, 2026 | 5.29 | 5.38 | 4.98 | 5.03 | 5.03 | -5.63% | 19,258,800 |
| Jul 16, 2026 | 5.22 | 5.37 | 5.17 | 5.33 | 5.33 | 1.33% | 13,701,990 |
| Jul 15, 2026 | 5.19 | 5.38 | 5.15 | 5.26 | 5.26 | 1.15% | 16,476,700 |
| Jul 14, 2026 | 5.13 | 5.27 | 5.02 | 5.20 | 5.20 | 0.39% | 13,760,500 |
| Jul 13, 2026 | 5.25 | 5.30 | 5.09 | 5.18 | 5.18 | -1.52% | 13,189,600 |
| Jul 10, 2026 | 5.00 | 5.34 | 4.91 | 5.26 | 5.26 | 5.20% | 20,618,961 |
| Jul 9, 2026 | 5.03 | 5.12 | 4.88 | 5.00 | 5.00 | -0.60% | 10,865,406 |
| Jul 8, 2026 | 5.02 | 5.12 | 4.95 | 5.03 | 5.03 | 0.20% | 9,838,700 |
| Jul 7, 2026 | 5.09 | 5.10 | 4.97 | 5.02 | 5.02 | -1.18% | 10,421,100 |
| Jul 6, 2026 | 5.16 | 5.23 | 5.05 | 5.08 | 5.08 | -2.12% | 12,461,900 |
| Jul 3, 2026 | 5.26 | 5.28 | 5.10 | 5.19 | 5.19 | -0.38% | 12,391,638 |
| Jul 2, 2026 | 5.30 | 5.40 | 5.20 | 5.21 | 5.21 | -2.80% | 16,581,100 |
| Jul 1, 2026 | 5.29 | 5.43 | 5.23 | 5.36 | 5.36 | 0.56% | 18,106,300 |
| Jun 30, 2026 | 5.34 | 5.36 | 5.16 | 5.33 | 5.33 | -1.30% | 21,195,400 |
| Jun 29, 2026 | 5.33 | 5.46 | 5.23 | 5.40 | 5.40 | 2.27% | 19,279,100 |
| Jun 26, 2026 | 5.40 | 5.42 | 5.23 | 5.28 | 5.28 | -2.94% | 14,423,800 |
| Jun 25, 2026 | 5.54 | 5.56 | 5.34 | 5.44 | 5.44 | -2.68% | 17,676,318 |
| Jun 24, 2026 | 5.59 | 5.67 | 5.50 | 5.59 | 5.59 | -0.89% | 19,559,352 |
| Jun 23, 2026 | 5.36 | 5.75 | 5.36 | 5.64 | 5.64 | 4.25% | 29,464,700 |
| Jun 22, 2026 | 5.42 | 5.45 | 5.31 | 5.41 | 5.41 | -1.10% | 17,630,318 |
| Jun 18, 2026 | 5.31 | 5.67 | 5.23 | 5.47 | 5.47 | 2.24% | 25,202,600 |
| Jun 17, 2026 | 5.22 | 5.45 | 5.10 | 5.35 | 5.35 | 3.08% | 28,996,000 |
| Jun 16, 2026 | 5.42 | 5.48 | 5.14 | 5.19 | 5.19 | -2.08% | 32,392,300 |
| Jun 15, 2026 | 4.88 | 5.55 | 4.88 | 5.30 | 5.30 | 9.73% | 43,341,000 |
| Jun 12, 2026 | 4.75 | 4.84 | 4.66 | 4.83 | 4.83 | 2.11% | 7,493,700 |
| Jun 11, 2026 | 4.69 | 4.80 | 4.59 | 4.73 | 4.73 | - | 11,062,700 |