Skip to main content
Baolingbao Biology Co.,Ltd. (SHE:002286)
China flag China · Delayed Price · Currency is CNY
10.54
-0.09 (-0.85%)
Mar 10, 2026, 3:04 PM CST

Baolingbao Biology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202610.5010.7410.4110.6310.630.66%15,993,380
Mar 6, 202610.0110.649.9810.5610.564.97%22,325,899
Mar 5, 202610.3410.4210.0110.0610.06-1.37%14,612,100
Mar 4, 202610.0910.3410.0310.2010.200.49%13,855,410
Mar 3, 202610.7510.8710.1110.1510.15-6.11%25,064,010
Mar 2, 202610.9610.9710.6510.8110.81-2.79%24,825,880
Feb 27, 202611.1511.2610.8611.1211.12-4.22%51,022,620
Feb 26, 202610.6011.6110.3911.6111.6110.05%36,311,570
Feb 25, 202610.5610.7310.4610.5510.55-0.75%15,899,180
Feb 24, 202610.5610.6810.3710.6310.632.02%18,056,100
Feb 13, 202610.5310.6010.3810.4210.42-0.86%10,302,600
Feb 12, 202610.4410.6210.3110.5110.510.86%13,406,780
Feb 11, 202610.4110.5810.4110.4210.42-0.57%9,754,500
Feb 10, 202610.5310.5810.3210.4810.48-0.47%15,177,300
Feb 9, 202610.5910.6410.4610.5310.53-0.09%16,076,220
Feb 6, 202610.5510.8310.4310.5410.540.09%27,656,960
Feb 5, 202610.3310.6810.2210.5310.53-37,904,100
Feb 4, 20269.6010.539.5210.5310.5310.03%28,644,470
Feb 3, 20269.709.759.479.579.57-14,162,680
Feb 2, 20269.809.989.309.579.57-5.25%20,908,904
Jan 30, 202610.0010.189.9010.1010.100.60%13,052,800
Jan 29, 202610.1910.199.9410.0410.04-1.57%11,667,200
Jan 28, 20269.8510.259.8410.2010.203.13%17,613,100
Jan 27, 202610.0210.059.739.899.89-1.98%12,983,140
Jan 26, 202610.1510.189.9210.0910.09-0.30%12,872,420
Jan 23, 202610.0610.189.9110.1210.120.90%18,240,819
Jan 22, 202610.1010.609.9810.0310.031.21%21,124,810
Jan 21, 20269.8610.139.829.919.91-0.20%14,906,180
Jan 20, 20269.799.959.709.939.931.12%17,096,680
Jan 19, 20269.639.839.629.829.822.29%15,787,300
Jan 16, 20269.589.819.559.609.600.21%12,844,600
Jan 15, 20269.569.659.509.589.58-9,814,200
Jan 14, 20269.579.749.429.589.58-0.31%16,582,100
Jan 13, 20269.689.959.589.619.61-0.62%18,527,700
Jan 12, 20269.619.719.579.679.670.52%11,762,900
Jan 9, 20269.679.729.549.629.62-0.41%13,594,420
Jan 8, 20269.629.709.559.669.66-0.10%15,617,800
Jan 7, 20269.909.999.659.679.67-2.03%35,979,300
Jan 6, 20268.989.878.969.879.8710.03%31,423,130
Jan 5, 20268.998.998.908.978.970.34%6,027,100
Dec 31, 20258.918.958.808.948.940.11%5,771,200
Dec 30, 20259.039.048.928.938.93-1.00%6,232,400
Dec 29, 20259.089.118.939.029.02-0.99%6,961,600
Dec 26, 20259.159.179.079.119.11-0.76%6,490,104
Dec 25, 20259.149.199.099.189.180.55%5,949,999
Dec 24, 20259.099.159.029.139.13-6,788,500
Dec 23, 20259.209.249.079.139.13-0.76%6,723,300
Dec 22, 20259.329.329.169.209.20-1.18%8,873,800
Dec 19, 20259.069.349.039.319.312.76%12,168,790
Dec 18, 20258.909.178.869.069.061.00%8,843,700
Dec 17, 20258.929.008.798.978.970.56%8,152,099
Dec 16, 20259.039.238.878.928.92-1.22%9,921,400
Dec 15, 20258.769.068.719.039.032.96%11,191,700
Dec 12, 20258.768.878.688.778.770.34%7,933,599
Dec 11, 20259.069.078.738.748.74-3.64%12,418,600
Dec 10, 20259.079.148.999.079.07-7,384,400
Dec 9, 20259.109.159.039.079.07-0.44%7,392,000
Dec 8, 20259.239.269.069.119.11-1.19%8,517,799
Dec 5, 20258.939.308.859.229.223.48%14,586,150
Dec 4, 20258.969.048.898.918.91-1.00%6,852,800
Dec 3, 20259.139.148.959.009.00-1.21%8,681,100
Dec 2, 20259.089.138.959.119.110.22%8,091,800
Dec 1, 20259.099.199.069.099.090.11%8,999,000
Nov 28, 20258.959.088.909.089.081.11%9,004,800
Nov 27, 20258.989.058.858.988.980.56%9,689,400
Nov 26, 20258.989.118.908.938.93-0.11%11,785,100
Nov 25, 20259.099.158.888.948.94-1.22%15,278,480
Nov 24, 20258.999.118.939.059.051.12%10,242,600
Nov 21, 20259.419.548.948.958.95-5.79%18,673,100
Nov 20, 20259.869.959.449.509.50-3.55%15,467,400
Nov 19, 20259.9810.109.709.859.85-1.50%18,183,000
Nov 18, 202510.6810.749.9510.0010.00-6.37%27,514,950
Nov 17, 202510.9310.9510.5510.6810.68-1.29%18,824,090
Nov 14, 202511.2511.4010.8210.8210.82-5.25%35,360,800
Nov 13, 202511.2111.6910.9611.4211.421.33%46,893,080
Nov 12, 202511.3111.5811.0411.2711.271.35%57,369,610
Nov 11, 202510.1911.1210.1111.1211.129.99%40,462,370
Nov 10, 20259.8910.279.8010.1110.112.22%11,469,630
Nov 7, 20259.8810.039.779.899.890.30%6,868,075
Nov 6, 20259.859.909.759.869.860.31%5,056,600
Nov 5, 20259.749.909.659.839.830.41%4,426,831
Nov 4, 20259.939.959.739.799.79-1.71%5,136,900
Nov 3, 20259.879.969.809.969.961.74%7,553,725
Oct 31, 20259.789.879.759.799.79-0.71%6,143,300
Oct 30, 20259.659.959.609.869.862.18%12,038,250
Oct 29, 20259.789.789.539.659.65-0.31%7,385,500
Oct 28, 20259.629.699.529.689.680.73%5,494,202
Oct 27, 20259.539.659.449.619.611.26%7,049,400
Oct 24, 20259.479.649.459.499.490.21%4,701,200
Oct 23, 20259.459.509.359.479.470.32%5,012,702
Oct 22, 20259.569.679.449.449.44-1.36%7,725,804
Oct 21, 20259.559.579.269.579.57-2.05%15,448,000
Oct 20, 202510.0610.069.689.779.77-2.59%9,218,200
Oct 17, 20259.9810.189.8910.0310.030.50%9,780,300
Oct 16, 20259.9510.169.929.989.980.10%10,280,950
Oct 15, 20259.6610.009.619.979.973.10%10,298,800
Oct 14, 20259.829.909.609.679.67-1.23%7,525,083
Oct 13, 20259.529.839.459.799.79-0.91%5,823,994
Oct 10, 20259.6810.009.649.889.881.65%7,929,889
Oct 9, 20259.619.779.569.729.720.93%5,724,700