Baotou Dongbao Bio-Tech Co.,Ltd (SHE:300239)
China · Delayed Price · Currency is CNY 5.46
+0.04 (0.74%)
Sep 30, 2026, 3:04 PM CST
SHE:300239 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 5.43 | 5.50 | 5.41 | 5.46 | 5.46 | 0.74% | 8,919,699 |
| Sep 29, 2026 | 5.39 | 5.43 | 5.28 | 5.42 | 5.42 | 0.74% | 9,547,700 |
| Sep 28, 2026 | 5.38 | 5.42 | 5.32 | 5.38 | 5.38 | 0.56% | 10,173,455 |
| Sep 24, 2026 | 5.26 | 5.41 | 5.24 | 5.35 | 5.35 | 1.13% | 12,374,800 |
| Sep 23, 2026 | 5.28 | 5.32 | 5.18 | 5.29 | 5.29 | - | 9,490,725 |
| Sep 22, 2026 | 5.19 | 5.32 | 5.10 | 5.29 | 5.29 | 1.73% | 14,203,600 |
| Sep 21, 2026 | 4.92 | 5.20 | 4.92 | 5.20 | 5.20 | 5.91% | 14,501,095 |
| Sep 18, 2026 | 4.90 | 4.98 | 4.90 | 4.91 | 4.91 | 0.20% | 6,676,650 |
| Sep 17, 2026 | 4.86 | 4.92 | 4.81 | 4.90 | 4.90 | 0.82% | 5,213,800 |
| Sep 16, 2026 | 4.80 | 4.88 | 4.76 | 4.86 | 4.86 | 1.04% | 3,952,400 |
| Sep 15, 2026 | 4.99 | 4.99 | 4.81 | 4.81 | 4.81 | -3.61% | 5,571,600 |
| Sep 14, 2026 | 4.92 | 5.03 | 4.90 | 4.99 | 4.99 | 1.22% | 4,969,900 |
| Sep 11, 2026 | 5.04 | 5.06 | 4.87 | 4.93 | 4.93 | -2.76% | 8,149,100 |
| Sep 10, 2026 | 5.17 | 5.17 | 5.06 | 5.07 | 5.07 | -2.31% | 6,290,100 |
| Sep 9, 2026 | 5.20 | 5.21 | 5.14 | 5.19 | 5.19 | -0.76% | 4,828,200 |
| Sep 8, 2026 | 5.13 | 5.24 | 5.07 | 5.23 | 5.23 | 1.95% | 8,780,793 |
| Sep 7, 2026 | 5.07 | 5.17 | 5.06 | 5.13 | 5.13 | 0.79% | 5,606,900 |
| Sep 4, 2026 | 5.07 | 5.16 | 5.04 | 5.09 | 5.09 | 0.59% | 5,611,200 |
| Sep 3, 2026 | 5.14 | 5.17 | 5.04 | 5.06 | 5.06 | -1.36% | 5,274,400 |
| Sep 2, 2026 | 5.19 | 5.21 | 5.09 | 5.13 | 5.13 | -1.16% | 6,048,293 |
| Sep 1, 2026 | 5.12 | 5.22 | 5.11 | 5.19 | 5.19 | 0.97% | 6,681,100 |
| Aug 31, 2026 | 5.15 | 5.17 | 5.10 | 5.14 | 5.14 | -0.58% | 5,697,502 |
| Aug 28, 2026 | 5.17 | 5.21 | 5.12 | 5.17 | 5.17 | - | 5,912,800 |
| Aug 27, 2026 | 5.14 | 5.21 | 5.11 | 5.17 | 5.17 | - | 6,571,300 |
| Aug 26, 2026 | 5.21 | 5.31 | 5.17 | 5.17 | 5.17 | -0.39% | 9,542,200 |
| Aug 25, 2026 | 4.98 | 5.22 | 4.93 | 5.19 | 5.19 | 4.22% | 15,414,010 |
| Aug 24, 2026 | 5.22 | 5.26 | 4.95 | 4.98 | 4.98 | -5.50% | 17,083,910 |
| Aug 21, 2026 | 5.11 | 5.31 | 5.00 | 5.27 | 5.27 | 0.96% | 20,900,810 |
| 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 |