Skip to main content
Shandong Bailong Chuangyuan Bio-Tech Co., Ltd. (SHA:605016)
China flag China · Delayed Price · Currency is CNY
25.75
-0.07 (-0.27%)
Apr 29, 2026, 3:00 PM CST

SHA:605016 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202625.8626.0325.5525.7525.75-0.27%3,884,085
Apr 28, 202626.2626.5725.8025.8225.82-2.60%3,807,600
Apr 27, 202626.5026.9725.9426.5126.51-0.56%5,018,130
Apr 24, 202627.3027.5026.0826.6626.66-1.41%8,142,812
Apr 23, 202626.2327.5525.7127.0427.043.40%11,650,982
Apr 22, 202626.3826.5726.0126.1526.15-0.91%4,515,818
Apr 21, 202626.1126.7526.1126.3926.390.61%4,649,600
Apr 20, 202626.3026.5925.9626.2326.23-0.23%3,823,218
Apr 17, 202626.8826.8926.1826.2926.29-1.57%3,698,704
Apr 16, 202626.3826.9426.3026.7126.711.21%5,720,678
Apr 15, 202626.9127.1226.2426.3926.39-2.58%6,720,300
Apr 14, 202627.5127.9026.7327.0927.09-2.48%7,164,426
Apr 13, 202627.5028.1026.9327.7827.78-0.47%11,362,870
Apr 10, 202628.3928.9527.8027.9127.91-0.57%11,309,280
Apr 9, 202624.9628.6424.9628.0728.075.61%18,397,200
Apr 8, 202625.8426.5825.8426.5826.5810.02%7,571,841
Apr 7, 202624.5824.9624.0624.1624.16-1.71%5,077,730
Apr 3, 202625.0225.1124.5024.5824.58-2.15%2,152,350
Apr 2, 202624.9125.3824.8025.1225.120.40%3,296,130
Apr 1, 202625.0325.2424.7725.0225.020.48%3,270,026
Mar 31, 202624.9125.1124.3024.9024.90-0.44%3,438,230
Mar 30, 202624.6625.1024.4025.0125.011.42%3,169,928
Mar 27, 202624.0324.8224.0324.6624.661.36%3,035,771
Mar 26, 202623.8024.5523.8024.3324.331.25%2,462,211
Mar 25, 202623.8824.0523.4424.0324.031.44%2,940,530
Mar 24, 202622.9523.7222.8223.6923.694.64%3,085,893
Mar 23, 202622.5723.3022.4622.6422.64-2.62%4,504,988
Mar 20, 202623.7323.8823.2323.2523.25-0.64%3,220,764
Mar 19, 202624.0424.2523.3623.4023.40-3.51%2,717,246
Mar 18, 202624.2424.3823.9124.2524.250.33%1,960,400
Mar 17, 202624.5824.7924.1324.1724.17-2.19%2,271,963
Mar 16, 202624.2925.1724.1024.7124.711.73%4,754,791
Mar 13, 202624.1224.7024.0024.2924.290.70%3,094,283
Mar 12, 202624.7424.7424.0024.1224.12-2.55%3,194,116
Mar 11, 202624.8024.9024.2224.7524.750.28%4,149,600
Mar 10, 202624.5824.8724.4124.6824.680.33%2,174,377
Mar 9, 202624.6825.1024.5224.6024.60-1.09%3,718,205
Mar 6, 202623.6225.1923.6024.8724.874.54%6,510,280
Mar 5, 202624.0024.0823.6023.7923.790.30%2,539,900
Mar 4, 202624.0024.2023.5023.7223.72-1.41%4,599,973
Mar 3, 202624.9825.4524.0424.0624.06-2.83%5,695,326
Mar 2, 202624.8625.4024.5624.7624.76-1.55%4,643,026
Feb 27, 202625.2225.4924.7325.1525.15-1.41%7,341,372
Feb 26, 202624.4625.6024.0025.5125.514.16%9,919,893
Feb 25, 202624.6924.7924.0224.4924.49-0.73%7,107,597
Feb 24, 202624.5025.3824.4824.6724.67-0.12%7,162,827
Feb 13, 202624.5225.1724.5224.7024.700.20%3,781,500
Feb 12, 202624.7725.3024.5624.6524.65-0.52%4,656,989
Feb 11, 202624.7125.2024.5224.7824.78-0.56%5,444,251
Feb 10, 202625.2225.2424.6724.9224.92-1.27%7,274,293
Feb 9, 202627.0027.0025.0125.2425.24-5.82%16,817,830
Feb 6, 202626.5327.3225.9726.8026.801.71%11,740,160
Feb 5, 202625.3327.1725.1526.3526.354.03%14,231,954
Feb 4, 202625.4025.5124.8225.3325.331.08%7,761,020
Feb 3, 202625.0025.4024.4425.0625.061.50%8,460,297
Feb 2, 202625.1226.1124.6624.6924.69-2.14%10,191,490
Jan 30, 202624.1125.6724.0825.2325.234.78%12,062,190
Jan 29, 202625.1725.4724.0424.0824.08-5.12%9,193,520
Jan 28, 202624.8225.7124.7425.3825.381.85%11,097,250
Jan 27, 202624.9825.7024.5324.9224.92-0.24%13,008,520
Jan 26, 202624.8525.3324.1024.9824.981.01%19,892,310
Jan 23, 202623.4324.7323.2924.7324.7310.01%18,319,930
Jan 22, 202623.0023.0722.4022.4822.48-2.09%6,514,500
Jan 21, 202622.9923.6922.6922.9622.960.83%11,468,980
Jan 20, 202621.3022.9321.2022.7722.777.10%14,135,640
Jan 19, 202620.7521.4220.6621.2621.262.21%4,426,998
Jan 16, 202620.4020.9920.4020.8020.801.61%4,726,983
Jan 15, 202620.4520.7020.3220.4720.470.44%3,262,120
Jan 14, 202620.3720.6220.2420.3820.38-1.36%5,950,563
Jan 13, 202620.6520.9620.3320.6620.661.37%6,638,651
Jan 12, 202620.4420.5020.1520.3820.38-0.78%6,769,168
Jan 9, 202620.8520.9920.3120.5420.54-1.44%6,370,406
Jan 8, 202620.0020.9820.0020.8420.841.91%10,163,680
Jan 7, 202622.1022.1820.1020.4520.45-7.42%17,137,470
Jan 6, 202622.0222.2621.7122.0922.091.10%4,759,149
Jan 5, 202621.6122.5721.3221.8521.851.16%6,536,537
Dec 31, 202521.9322.0321.5021.6021.60-1.59%2,625,888
Dec 30, 202521.8422.1921.6921.9521.951.06%3,190,962
Dec 29, 202521.5421.8821.2221.7221.720.98%3,834,959
Dec 26, 202521.8522.0021.4321.5121.51-1.38%3,540,275
Dec 25, 202521.2021.9921.1521.8121.811.92%4,533,885
Dec 24, 202521.7821.7821.1721.4021.40-1.06%3,247,809
Dec 23, 202521.5021.8021.3321.6321.630.51%2,999,834
Dec 22, 202521.5621.6821.0121.5221.52-0.19%6,963,388
Dec 19, 202521.0921.7020.8321.5621.562.33%5,514,452
Dec 18, 202520.9621.4720.9121.0721.07-0.14%3,369,870
Dec 17, 202520.5521.1520.3621.1021.102.68%4,805,119
Dec 16, 202520.3920.6020.1920.5520.551.03%2,622,759
Dec 15, 202520.1420.4019.9420.3420.340.69%2,252,642
Dec 12, 202519.8320.2419.7220.2020.201.66%2,355,114
Dec 11, 202520.3020.3019.8219.8719.82-1.44%2,645,150
Dec 10, 202520.0820.3820.0020.1620.110.45%2,004,260
Dec 9, 202520.1520.4020.0020.0720.02-0.99%2,401,390
Dec 8, 202520.6020.6320.2120.2720.22-1.36%3,663,402
Dec 5, 202520.5920.6620.2020.5520.500.24%1,864,860
Dec 4, 202520.7920.9920.4420.5020.45-2.01%2,378,083
Dec 3, 202520.7121.0820.4520.9220.870.63%2,878,991
Dec 2, 202521.0321.1120.6020.7920.74-1.09%2,553,250
Dec 1, 202521.0621.2420.8321.0220.97-0.85%2,718,943
Nov 28, 202520.6621.2920.5421.2021.152.61%5,976,485