Beijing Bohui Innovation Biotechnology Group Co., Ltd. (SHE:300318)
China · Delayed Price · Currency is CNY 4.860
+0.030 (0.62%)
Jul 15, 2026, 3:04 PM CST
SHE:300318 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 4.55 | 4.99 | 4.51 | 4.83 | 4.83 | 5.69% | 26,571,800 |
| Jul 13, 2026 | 4.56 | 4.62 | 4.51 | 4.57 | 4.57 | 0.44% | 9,318,800 |
| Jul 10, 2026 | 4.41 | 4.63 | 4.32 | 4.55 | 4.55 | 3.17% | 11,705,480 |
| Jul 9, 2026 | 4.40 | 4.52 | 4.32 | 4.41 | 4.41 | - | 8,059,800 |
| Jul 8, 2026 | 4.39 | 4.48 | 4.31 | 4.41 | 4.41 | - | 7,550,998 |
| Jul 7, 2026 | 4.53 | 4.53 | 4.36 | 4.41 | 4.41 | -2.86% | 7,607,500 |
| Jul 6, 2026 | 4.52 | 4.64 | 4.52 | 4.54 | 4.54 | - | 7,469,100 |
| Jul 3, 2026 | 4.44 | 4.59 | 4.39 | 4.54 | 4.54 | 2.48% | 10,028,785 |
| Jul 2, 2026 | 4.38 | 4.59 | 4.37 | 4.43 | 4.43 | 0.23% | 11,185,000 |
| Jul 1, 2026 | 4.22 | 4.46 | 4.13 | 4.42 | 4.42 | 5.74% | 13,356,390 |
| Jun 30, 2026 | 4.25 | 4.33 | 4.15 | 4.18 | 4.18 | -2.56% | 9,555,100 |
| Jun 29, 2026 | 4.18 | 4.33 | 4.06 | 4.29 | 4.29 | 2.63% | 11,444,290 |
| Jun 26, 2026 | 4.35 | 4.37 | 4.16 | 4.18 | 4.18 | -3.69% | 6,725,900 |
| Jun 25, 2026 | 4.38 | 4.39 | 4.24 | 4.34 | 4.34 | -1.36% | 7,910,319 |
| Jun 24, 2026 | 4.58 | 4.63 | 4.39 | 4.40 | 4.40 | -3.93% | 8,062,419 |
| Jun 23, 2026 | 4.44 | 4.69 | 4.43 | 4.58 | 4.58 | 2.92% | 11,858,610 |
| Jun 22, 2026 | 4.42 | 4.46 | 4.26 | 4.45 | 4.45 | - | 7,630,300 |
| Jun 18, 2026 | 4.47 | 4.56 | 4.43 | 4.45 | 4.45 | -1.11% | 5,979,300 |
| Jun 17, 2026 | 4.53 | 4.55 | 4.43 | 4.50 | 4.50 | -1.32% | 6,954,188 |
| Jun 16, 2026 | 4.55 | 4.58 | 4.47 | 4.56 | 4.56 | -0.22% | 4,846,900 |
| Jun 15, 2026 | 4.65 | 4.75 | 4.53 | 4.57 | 4.57 | -1.51% | 7,610,684 |
| Jun 12, 2026 | 4.62 | 4.65 | 4.55 | 4.64 | 4.64 | 1.09% | 5,809,200 |
| Jun 11, 2026 | 4.59 | 4.66 | 4.52 | 4.59 | 4.59 | -1.08% | 6,657,192 |
| Jun 10, 2026 | 4.73 | 4.74 | 4.55 | 4.64 | 4.64 | -1.49% | 5,809,400 |
| Jun 9, 2026 | 4.72 | 4.79 | 4.65 | 4.71 | 4.71 | 0.21% | 5,166,400 |
| Jun 8, 2026 | 4.69 | 4.84 | 4.63 | 4.70 | 4.70 | -2.69% | 5,699,800 |
| Jun 5, 2026 | 4.75 | 4.91 | 4.75 | 4.83 | 4.83 | 1.26% | 6,021,100 |
| Jun 4, 2026 | 4.86 | 4.88 | 4.72 | 4.77 | 4.77 | -2.25% | 6,647,204 |
| Jun 3, 2026 | 4.97 | 4.99 | 4.84 | 4.88 | 4.88 | -2.20% | 6,733,300 |
| Jun 2, 2026 | 5.08 | 5.10 | 4.95 | 4.99 | 4.99 | -1.96% | 5,085,200 |
| Jun 1, 2026 | 5.01 | 5.13 | 4.98 | 5.09 | 5.09 | 0.20% | 7,076,100 |
| May 29, 2026 | 5.00 | 5.14 | 4.95 | 5.08 | 5.08 | 1.20% | 8,388,882 |
| May 28, 2026 | 4.97 | 5.26 | 4.93 | 5.02 | 5.02 | 1.41% | 10,063,900 |
| May 27, 2026 | 5.11 | 5.11 | 4.88 | 4.95 | 4.95 | -3.13% | 8,370,600 |
| May 26, 2026 | 5.15 | 5.17 | 5.05 | 5.11 | 5.11 | -1.54% | 5,704,300 |
| May 25, 2026 | 5.21 | 5.32 | 5.13 | 5.19 | 5.19 | 0.97% | 5,624,819 |
| May 22, 2026 | 5.08 | 5.16 | 5.06 | 5.14 | 5.14 | 1.38% | 4,412,397 |
| May 21, 2026 | 5.27 | 5.32 | 5.06 | 5.07 | 5.07 | -3.80% | 7,260,700 |
| May 20, 2026 | 5.41 | 5.41 | 5.20 | 5.27 | 5.27 | -2.59% | 7,811,900 |
| May 19, 2026 | 5.40 | 5.45 | 5.33 | 5.41 | 5.41 | 0.56% | 4,866,710 |
| May 18, 2026 | 5.35 | 5.44 | 5.33 | 5.38 | 5.38 | 0.94% | 4,622,492 |
| May 15, 2026 | 5.40 | 5.42 | 5.32 | 5.33 | 5.33 | -0.74% | 6,782,500 |
| May 14, 2026 | 5.59 | 5.60 | 5.36 | 5.37 | 5.37 | -3.76% | 9,296,602 |
| May 13, 2026 | 5.67 | 5.67 | 5.55 | 5.58 | 5.58 | -1.59% | 9,807,019 |
| May 12, 2026 | 5.91 | 5.91 | 5.64 | 5.67 | 5.67 | -4.06% | 13,815,580 |
| May 11, 2026 | 5.75 | 6.08 | 5.75 | 5.91 | 5.91 | 3.32% | 23,105,140 |
| May 8, 2026 | 5.56 | 5.85 | 5.53 | 5.72 | 5.72 | 3.62% | 12,172,710 |
| May 7, 2026 | 5.62 | 5.63 | 5.47 | 5.52 | 5.52 | -1.60% | 7,084,800 |
| May 6, 2026 | 5.62 | 5.68 | 5.59 | 5.61 | 5.61 | 0.18% | 4,638,553 |
| Apr 30, 2026 | 5.61 | 5.65 | 5.58 | 5.60 | 5.60 | -0.53% | 4,324,546 |