Baotou Dongbao Bio-Tech Co.,Ltd (SHE:300239)
China · Delayed Price · Currency is CNY 4.700
-0.020 (-0.42%)
Jul 30, 2026, 3:04 PM CST
SHE:300239 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 4.75 | 4.78 | 4.66 | 4.73 | 4.73 | -1.05% | 6,525,900 |
| Jun 9, 2026 | 4.83 | 4.84 | 4.72 | 4.78 | 4.78 | -0.21% | 6,472,402 |
| Jun 8, 2026 | 4.86 | 4.95 | 4.74 | 4.79 | 4.79 | -3.62% | 10,789,303 |
| Jun 5, 2026 | 4.98 | 5.01 | 4.84 | 4.97 | 4.97 | 1.02% | 13,149,620 |
| Jun 4, 2026 | 4.98 | 5.02 | 4.85 | 4.92 | 4.92 | -1.60% | 12,078,850 |
| Jun 3, 2026 | 5.16 | 5.16 | 4.90 | 5.00 | 5.00 | -3.10% | 20,959,770 |
| Jun 2, 2026 | 5.35 | 5.36 | 5.08 | 5.16 | 5.16 | -4.44% | 15,109,900 |
| Jun 1, 2026 | 5.24 | 5.60 | 5.21 | 5.40 | 5.40 | 2.86% | 23,701,200 |
| May 29, 2026 | 5.04 | 5.42 | 5.01 | 5.25 | 5.25 | 5.00% | 22,886,300 |
| May 28, 2026 | 4.99 | 5.06 | 4.91 | 5.00 | 5.00 | 0.60% | 6,246,300 |
| May 27, 2026 | 5.09 | 5.10 | 4.92 | 4.97 | 4.97 | -2.13% | 8,198,300 |
| May 26, 2026 | 5.23 | 5.24 | 5.05 | 5.09 | 5.08 | -3.05% | 8,014,000 |
| May 25, 2026 | 5.25 | 5.29 | 5.15 | 5.25 | 5.24 | - | 6,137,500 |
| May 22, 2026 | 5.19 | 5.28 | 5.14 | 5.25 | 5.24 | 1.94% | 7,374,100 |
| May 21, 2026 | 5.31 | 5.40 | 5.15 | 5.15 | 5.14 | -3.20% | 8,653,000 |