Baotou Dongbao Bio-Tech Co.,Ltd (SHE:300239)
China · Delayed Price · Currency is CNY 5.15
-0.17 (-3.20%)
May 21, 2026, 3:04 PM CST
SHE:300239 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 5.35 | 5.40 | 5.31 | 5.38 | - | 1.13% | 1,934,800 |
| May 20, 2026 | 5.40 | 5.40 | 5.28 | 5.32 | 5.32 | -1.66% | 5,946,002 |
| May 19, 2026 | 5.33 | 5.42 | 5.32 | 5.41 | 5.41 | 1.50% | 7,518,716 |
| May 18, 2026 | 5.35 | 5.35 | 5.24 | 5.33 | 5.33 | -0.37% | 6,929,585 |
| May 15, 2026 | 5.47 | 5.48 | 5.31 | 5.35 | 5.35 | -1.83% | 8,783,600 |
| May 14, 2026 | 5.46 | 5.50 | 5.40 | 5.45 | 5.45 | -0.18% | 8,022,068 |
| May 13, 2026 | 5.47 | 5.51 | 5.44 | 5.46 | 5.46 | -0.18% | 6,857,100 |
| May 12, 2026 | 5.60 | 5.61 | 5.44 | 5.47 | 5.47 | -2.50% | 8,730,868 |
| May 11, 2026 | 5.60 | 5.62 | 5.52 | 5.61 | 5.61 | 0.36% | 8,649,200 |
| May 8, 2026 | 5.51 | 5.60 | 5.51 | 5.59 | 5.59 | 1.45% | 6,763,400 |
| May 7, 2026 | 5.60 | 5.62 | 5.51 | 5.51 | 5.51 | -1.43% | 9,629,000 |
| May 6, 2026 | 5.56 | 5.62 | 5.53 | 5.59 | 5.59 | 0.54% | 10,508,900 |
| Apr 30, 2026 | 5.54 | 5.61 | 5.51 | 5.56 | 5.56 | 0.36% | 8,665,200 |
| Apr 29, 2026 | 5.45 | 5.57 | 5.41 | 5.54 | 5.54 | 1.84% | 9,989,926 |
| Apr 28, 2026 | 5.43 | 5.51 | 5.40 | 5.44 | 5.44 | -1.09% | 10,519,200 |
| Apr 27, 2026 | 5.43 | 5.52 | 5.32 | 5.50 | 5.50 | 0.92% | 12,044,000 |
| Apr 24, 2026 | 5.32 | 5.49 | 5.32 | 5.45 | 5.45 | 1.87% | 17,517,300 |
| Apr 23, 2026 | 5.29 | 5.45 | 5.18 | 5.35 | 5.35 | 1.13% | 13,470,690 |
| Apr 22, 2026 | 5.29 | 5.31 | 5.25 | 5.29 | 5.29 | -0.75% | 7,597,100 |
| Apr 21, 2026 | 5.33 | 5.36 | 5.29 | 5.33 | 5.33 | -0.19% | 5,912,900 |
| Apr 20, 2026 | 5.30 | 5.35 | 5.23 | 5.34 | 5.34 | 0.75% | 6,150,900 |
| Apr 17, 2026 | 5.40 | 5.41 | 5.26 | 5.30 | 5.30 | -1.85% | 9,783,400 |
| Apr 16, 2026 | 5.32 | 5.42 | 5.29 | 5.40 | 5.40 | 1.12% | 10,652,300 |
| Apr 15, 2026 | 5.35 | 5.40 | 5.27 | 5.34 | 5.34 | 0.56% | 12,132,700 |
| Apr 14, 2026 | 5.33 | 5.35 | 5.24 | 5.31 | 5.31 | - | 12,361,190 |
| Apr 13, 2026 | 5.44 | 5.45 | 5.27 | 5.31 | 5.31 | -3.28% | 20,303,800 |
| Apr 10, 2026 | 5.80 | 5.88 | 5.49 | 5.49 | 5.49 | 2.43% | 27,507,660 |
| Apr 9, 2026 | 5.55 | 5.58 | 5.36 | 5.36 | 5.36 | -3.60% | 9,771,800 |
| Apr 8, 2026 | 5.54 | 5.57 | 5.49 | 5.56 | 5.56 | 2.02% | 9,349,215 |
| Apr 7, 2026 | 5.26 | 5.46 | 5.21 | 5.45 | 5.45 | 3.42% | 10,650,000 |
| Apr 3, 2026 | 5.50 | 5.52 | 5.22 | 5.27 | 5.27 | -4.36% | 12,108,300 |
| Apr 2, 2026 | 5.55 | 5.64 | 5.45 | 5.51 | 5.51 | -1.43% | 10,874,700 |
| Apr 1, 2026 | 5.52 | 5.61 | 5.48 | 5.59 | 5.59 | 2.38% | 10,517,400 |
| Mar 31, 2026 | 5.59 | 5.65 | 5.43 | 5.46 | 5.46 | -2.33% | 9,945,120 |
| Mar 30, 2026 | 5.60 | 5.67 | 5.47 | 5.59 | 5.59 | -1.06% | 9,924,100 |
| Mar 27, 2026 | 5.46 | 5.65 | 5.39 | 5.65 | 5.65 | 3.10% | 9,594,000 |
| Mar 26, 2026 | 5.48 | 5.60 | 5.42 | 5.48 | 5.48 | 0.55% | 12,533,100 |
| Mar 25, 2026 | 5.41 | 5.50 | 5.39 | 5.45 | 5.45 | 1.11% | 8,907,417 |
| Mar 24, 2026 | 5.25 | 5.41 | 5.17 | 5.39 | 5.39 | 4.86% | 10,915,580 |
| Mar 23, 2026 | 5.45 | 5.46 | 5.12 | 5.14 | 5.14 | -7.05% | 12,815,110 |
| Mar 20, 2026 | 5.75 | 5.78 | 5.51 | 5.53 | 5.53 | -3.32% | 8,282,911 |
| 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% | 11,152,040 |
| Mar 9, 2026 | 5.85 | 5.89 | 5.79 | 5.84 | 5.84 | -1.18% | 8,632,700 |