Beijing Bohui Innovation Biotechnology Group Co., Ltd. (SHE:300318)
China · Delayed Price · Currency is CNY 5.67
-0.24 (-4.06%)
May 12, 2026, 3:04 PM CST
SHE:300318 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 5.56 | 5.91 | 5.56 | 5.67 | - | -4.06% | 12,464,695 |
| 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 |
| Apr 29, 2026 | 5.52 | 5.65 | 5.48 | 5.63 | 5.63 | 1.26% | 6,551,053 |
| Apr 28, 2026 | 5.48 | 5.65 | 5.48 | 5.56 | 5.56 | - | 7,029,097 |
| Apr 27, 2026 | 5.46 | 5.57 | 5.29 | 5.56 | 5.56 | 0.18% | 8,665,990 |
| Apr 24, 2026 | 5.47 | 5.57 | 5.45 | 5.55 | 5.55 | 0.73% | 4,211,700 |
| Apr 23, 2026 | 5.58 | 5.62 | 5.50 | 5.51 | 5.51 | -1.96% | 6,307,751 |
| Apr 22, 2026 | 5.57 | 5.64 | 5.53 | 5.62 | 5.62 | 0.72% | 4,794,499 |
| Apr 21, 2026 | 5.61 | 5.66 | 5.54 | 5.58 | 5.58 | -0.89% | 6,670,590 |
| Apr 20, 2026 | 5.71 | 5.72 | 5.61 | 5.63 | 5.63 | -1.23% | 7,927,948 |
| Apr 17, 2026 | 5.81 | 5.82 | 5.66 | 5.70 | 5.70 | -2.56% | 9,762,499 |
| Apr 16, 2026 | 5.92 | 5.96 | 5.79 | 5.85 | 5.85 | -1.85% | 12,528,750 |
| Apr 15, 2026 | 5.88 | 6.35 | 5.88 | 5.96 | 5.96 | 1.88% | 16,769,540 |
| Apr 14, 2026 | 5.88 | 5.89 | 5.74 | 5.85 | 5.85 | 0.17% | 5,738,968 |
| Apr 13, 2026 | 5.88 | 5.89 | 5.79 | 5.84 | 5.84 | -1.35% | 8,571,600 |
| Apr 10, 2026 | 5.92 | 6.01 | 5.91 | 5.92 | 5.92 | - | 6,790,600 |
| Apr 9, 2026 | 6.06 | 6.11 | 5.88 | 5.92 | 5.92 | -2.79% | 9,651,400 |
| Apr 8, 2026 | 6.04 | 6.09 | 5.99 | 6.09 | 6.09 | 2.35% | 7,518,100 |
| Apr 7, 2026 | 5.81 | 6.00 | 5.73 | 5.95 | 5.95 | 2.59% | 6,667,300 |
| Apr 3, 2026 | 6.01 | 6.08 | 5.80 | 5.80 | 5.80 | -3.97% | 7,856,600 |
| Apr 2, 2026 | 6.03 | 6.18 | 6.00 | 6.04 | 6.04 | 0.17% | 12,054,690 |
| Apr 1, 2026 | 5.99 | 6.03 | 5.86 | 6.03 | 6.03 | 3.08% | 7,997,700 |
| Mar 31, 2026 | 5.96 | 6.03 | 5.85 | 5.85 | 5.85 | -1.85% | 5,471,300 |
| Mar 30, 2026 | 5.88 | 6.01 | 5.85 | 5.96 | 5.96 | 0.51% | 5,465,400 |
| Mar 27, 2026 | 5.72 | 5.93 | 5.68 | 5.93 | 5.93 | 3.13% | 6,584,000 |
| Mar 26, 2026 | 5.80 | 5.91 | 5.71 | 5.75 | 5.75 | -1.54% | 6,527,436 |
| Mar 25, 2026 | 5.94 | 5.94 | 5.80 | 5.84 | 5.84 | 0.17% | 6,708,100 |
| Mar 24, 2026 | 5.77 | 5.84 | 5.64 | 5.83 | 5.83 | 4.29% | 8,641,700 |
| Mar 23, 2026 | 5.82 | 5.88 | 5.53 | 5.59 | 5.59 | -5.57% | 13,157,590 |
| Mar 20, 2026 | 6.16 | 6.21 | 5.92 | 5.92 | 5.92 | -3.27% | 8,299,109 |
| Mar 19, 2026 | 6.24 | 6.30 | 6.09 | 6.12 | 6.12 | -2.70% | 6,893,800 |
| Mar 18, 2026 | 6.21 | 6.29 | 6.16 | 6.29 | 6.29 | 1.29% | 6,739,100 |
| Mar 17, 2026 | 6.27 | 6.34 | 6.20 | 6.21 | 6.21 | -1.11% | 6,840,800 |
| Mar 16, 2026 | 6.27 | 6.32 | 6.21 | 6.28 | 6.28 | 0.80% | 5,495,800 |
| Mar 13, 2026 | 6.23 | 6.30 | 6.20 | 6.23 | 6.23 | - | 6,736,857 |
| Mar 12, 2026 | 6.24 | 6.28 | 6.20 | 6.23 | 6.23 | -0.32% | 5,510,441 |
| Mar 11, 2026 | 6.31 | 6.32 | 6.24 | 6.25 | 6.25 | -0.95% | 5,966,600 |
| Mar 10, 2026 | 6.16 | 6.35 | 6.16 | 6.31 | 6.31 | 2.44% | 9,000,500 |
| Mar 9, 2026 | 6.11 | 6.19 | 6.11 | 6.16 | 6.16 | -0.65% | 7,525,696 |
| Mar 6, 2026 | 6.07 | 6.20 | 6.03 | 6.20 | 6.20 | 2.14% | 8,627,964 |
| Mar 5, 2026 | 6.08 | 6.14 | 6.03 | 6.07 | 6.07 | 0.66% | 7,640,540 |
| Mar 4, 2026 | 6.03 | 6.09 | 5.96 | 6.03 | 6.03 | -0.17% | 7,902,511 |
| Mar 3, 2026 | 6.21 | 6.24 | 6.04 | 6.04 | 6.04 | -2.11% | 10,939,860 |
| Mar 2, 2026 | 6.32 | 6.35 | 6.12 | 6.17 | 6.17 | -4.19% | 13,119,900 |
| Feb 27, 2026 | 6.43 | 6.44 | 6.35 | 6.44 | 6.44 | 0.31% | 7,503,125 |
| Feb 26, 2026 | 6.53 | 6.65 | 6.41 | 6.42 | 6.42 | -1.38% | 12,145,000 |