Skip to main content
Baolingbao Biology Co.,Ltd. (SHE:002286)
China flag China · Delayed Price · Currency is CNY
10.17
-0.01 (-0.10%)
Apr 29, 2026, 3:04 PM CST

Baolingbao Biology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202610.1510.3410.1110.1710.17-0.10%8,344,202
Apr 28, 202610.2010.3210.0110.1810.18-1.07%9,125,450
Apr 27, 202610.1310.4010.1210.2910.29-1.06%12,326,600
Apr 24, 202610.2810.4210.0810.4010.400.39%11,734,540
Apr 23, 202610.3310.3910.1310.3610.360.48%8,267,300
Apr 22, 202610.2510.4010.1610.3110.310.19%7,098,300
Apr 21, 202610.3410.5910.1810.2910.29-10,228,600
Apr 20, 20269.8910.439.8510.2910.294.47%14,079,800
Apr 17, 202610.0210.039.809.859.85-1.40%6,606,900
Apr 16, 202610.0310.049.929.999.99-0.50%5,647,160
Apr 15, 202610.1510.1910.0010.0410.04-0.99%5,387,450
Apr 14, 202610.1510.159.9210.1410.140.50%6,801,440
Apr 13, 202610.0010.259.9610.0910.090.90%5,691,100
Apr 10, 202610.1210.219.9810.0010.00-0.99%6,448,400
Apr 9, 20269.9610.309.9110.1010.100.50%9,248,720
Apr 8, 20269.8910.139.8210.0510.053.08%8,985,700
Apr 7, 20269.669.839.539.759.751.56%5,586,100
Apr 3, 20269.749.789.409.609.60-1.44%7,519,800
Apr 2, 20269.759.889.639.749.74-0.20%5,506,400
Apr 1, 20269.799.829.669.769.761.35%4,703,400
Mar 31, 20269.839.959.619.639.63-2.23%6,556,346
Mar 30, 20269.759.989.709.859.85-0.30%5,846,126
Mar 27, 20269.5110.039.459.889.883.13%7,741,500
Mar 26, 20269.619.789.569.589.58-1.03%5,405,700
Mar 25, 20269.449.709.419.689.682.76%7,278,200
Mar 24, 20269.309.429.109.429.423.52%10,536,900
Mar 23, 20269.619.709.019.109.10-7.61%16,247,460
Mar 20, 202610.1710.349.859.859.85-3.05%9,805,714
Mar 19, 202610.4210.4910.1210.1610.16-3.24%10,398,410
Mar 18, 202610.4710.7210.3510.5010.501.16%9,765,200
Mar 17, 202610.8210.8510.3510.3810.38-3.71%12,777,000
Mar 16, 202610.3910.8410.2710.7810.786.21%23,348,870
Mar 13, 202610.2210.4010.1110.1510.15-0.68%8,363,850
Mar 12, 202610.3910.3910.2010.2210.22-1.64%9,429,930
Mar 11, 202610.5210.6310.3510.3910.39-1.42%11,384,400
Mar 10, 202610.5310.6410.5010.5410.54-0.85%9,112,930
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