Beijing Bohui Innovation Biotechnology Group Co., Ltd. (SHE:300318)
China · Delayed Price · Currency is CNY 5.23
+0.03 (0.58%)
Sep 23, 2026, 3:04 PM CST
SHE:300318 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5.20 | 5.31 | 5.17 | 5.23 | - | 0.58% | 10,457,100 |
| Sep 22, 2026 | 5.09 | 5.26 | 5.09 | 5.20 | 5.20 | 1.76% | 13,254,567 |
| Sep 21, 2026 | 4.87 | 5.13 | 4.87 | 5.11 | 5.11 | 4.50% | 9,974,269 |
| Sep 18, 2026 | 4.89 | 5.04 | 4.89 | 4.89 | 4.89 | - | 9,082,469 |
| Sep 17, 2026 | 4.75 | 4.89 | 4.72 | 4.89 | 4.89 | 1.87% | 5,862,000 |
| Sep 16, 2026 | 4.83 | 4.83 | 4.71 | 4.80 | 4.80 | 0.63% | 4,625,400 |
| Sep 15, 2026 | 4.94 | 4.94 | 4.75 | 4.77 | 4.77 | -3.44% | 5,734,300 |
| Sep 14, 2026 | 4.85 | 4.98 | 4.84 | 4.94 | 4.94 | 0.82% | 3,774,600 |
| Sep 11, 2026 | 5.05 | 5.05 | 4.86 | 4.90 | 4.90 | -2.97% | 6,766,600 |
| Sep 10, 2026 | 5.16 | 5.17 | 5.03 | 5.05 | 5.05 | -2.13% | 6,177,600 |
| Sep 9, 2026 | 5.14 | 5.18 | 5.08 | 5.16 | 5.16 | -0.19% | 5,318,992 |
| Sep 8, 2026 | 5.08 | 5.18 | 5.03 | 5.17 | 5.17 | 1.77% | 7,268,443 |
| Sep 7, 2026 | 5.08 | 5.11 | 5.04 | 5.08 | 5.08 | - | 5,462,400 |
| Sep 4, 2026 | 5.02 | 5.22 | 5.00 | 5.08 | 5.08 | 1.20% | 9,093,900 |
| Sep 3, 2026 | 5.08 | 5.14 | 5.01 | 5.02 | 5.02 | -1.18% | 6,698,400 |
| Sep 2, 2026 | 5.16 | 5.18 | 5.06 | 5.08 | 5.08 | -2.12% | 7,233,900 |
| Sep 1, 2026 | 5.13 | 5.20 | 5.11 | 5.19 | 5.19 | 1.17% | 10,164,400 |
| Aug 31, 2026 | 5.24 | 5.30 | 5.11 | 5.13 | 5.13 | -0.19% | 10,703,724 |
| Aug 28, 2026 | 5.07 | 5.17 | 5.03 | 5.14 | 5.14 | 0.39% | 8,432,200 |
| Aug 27, 2026 | 5.05 | 5.16 | 4.99 | 5.12 | 5.12 | 0.59% | 11,282,300 |
| Aug 26, 2026 | 5.05 | 5.39 | 5.02 | 5.09 | 5.09 | 0.79% | 15,193,100 |
| Aug 25, 2026 | 4.84 | 5.07 | 4.81 | 5.05 | 5.05 | 3.70% | 16,221,077 |
| Aug 24, 2026 | 4.97 | 5.06 | 4.84 | 4.87 | 4.87 | -2.21% | 14,381,100 |
| Aug 21, 2026 | 5.15 | 5.20 | 4.92 | 4.98 | 4.98 | -6.74% | 26,092,234 |
| Aug 20, 2026 | 5.12 | 5.90 | 5.12 | 5.34 | 5.34 | 7.66% | 37,607,696 |
| Aug 19, 2026 | 5.03 | 5.08 | 4.95 | 4.96 | 4.96 | -2.17% | 8,552,600 |
| Aug 18, 2026 | 5.12 | 5.21 | 5.04 | 5.07 | 5.07 | -0.78% | 7,279,100 |
| Aug 17, 2026 | 5.15 | 5.19 | 4.98 | 5.11 | 5.11 | -0.97% | 8,971,000 |
| Aug 14, 2026 | 5.14 | 5.26 | 5.05 | 5.16 | 5.16 | 1.18% | 9,996,900 |
| Aug 13, 2026 | 5.07 | 5.21 | 4.95 | 5.10 | 5.10 | 0.99% | 10,293,210 |
| Aug 12, 2026 | 5.05 | 5.13 | 5.01 | 5.05 | 5.05 | -0.39% | 5,910,300 |
| Aug 11, 2026 | 4.99 | 5.13 | 4.99 | 5.07 | 5.07 | 0.80% | 9,175,000 |
| Aug 10, 2026 | 4.95 | 5.07 | 4.93 | 5.03 | 5.03 | 1.62% | 7,966,100 |
| Aug 7, 2026 | 4.83 | 4.95 | 4.75 | 4.95 | 4.95 | 3.13% | 8,654,500 |
| Aug 6, 2026 | 4.82 | 4.87 | 4.74 | 4.80 | 4.80 | -0.62% | 5,227,100 |
| Aug 5, 2026 | 4.90 | 4.91 | 4.77 | 4.83 | 4.83 | -1.02% | 6,731,800 |
| Aug 4, 2026 | 4.83 | 4.95 | 4.83 | 4.88 | 4.88 | 1.04% | 5,908,200 |
| Aug 3, 2026 | 4.73 | 4.83 | 4.73 | 4.83 | 4.83 | 1.68% | 5,340,800 |
| Jul 31, 2026 | 4.61 | 4.76 | 4.61 | 4.75 | 4.75 | 2.59% | 7,525,083 |
| Jul 30, 2026 | 4.68 | 4.78 | 4.60 | 4.63 | 4.63 | -1.07% | 7,500,200 |
| Jul 29, 2026 | 4.67 | 4.79 | 4.66 | 4.68 | 4.68 | 0.21% | 7,343,900 |
| Jul 28, 2026 | 4.63 | 4.73 | 4.60 | 4.67 | 4.67 | 0.65% | 6,545,693 |
| Jul 27, 2026 | 4.46 | 4.64 | 4.42 | 4.64 | 4.64 | 4.27% | 8,500,903 |
| Jul 24, 2026 | 4.57 | 4.62 | 4.45 | 4.45 | 4.45 | -3.89% | 7,130,501 |
| Jul 23, 2026 | 4.54 | 4.64 | 4.49 | 4.63 | 4.63 | 1.09% | 7,053,441 |
| Jul 22, 2026 | 4.55 | 4.73 | 4.55 | 4.58 | 4.58 | -0.65% | 8,582,117 |
| Jul 21, 2026 | 4.66 | 4.67 | 4.49 | 4.61 | 4.61 | -1.91% | 10,437,700 |
| Jul 20, 2026 | 4.68 | 4.80 | 4.59 | 4.70 | 4.70 | -0.21% | 11,712,000 |
| Jul 17, 2026 | 5.00 | 5.02 | 4.68 | 4.71 | 4.71 | -5.80% | 16,940,905 |
| Jul 16, 2026 | 4.81 | 5.04 | 4.80 | 5.00 | 5.00 | 2.88% | 16,324,195 |