Baotou Dongbao Bio-Tech Co.,Ltd (SHE:300239)
China
· Delayed Price · Currency is CNY 5.96
-0.06 (-1.00%)
Mar 11, 2026, 11:32 AM CST
SHE:300239 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 5.90 | 6.04 | 5.86 | 6.02 | 6.02 | 3.08% | 11,152,043 |
| Mar 9, 2026 | 5.85 | 5.89 | 5.79 | 5.84 | 5.84 | -1.18% | 8,632,700 |
| Mar 6, 2026 | 5.76 | 5.95 | 5.71 | 5.91 | 5.91 | 2.60% | 12,280,000 |
| Mar 5, 2026 | 5.79 | 5.87 | 5.72 | 5.76 | 5.76 | 1.23% | 9,571,764 |
| Mar 4, 2026 | 5.69 | 5.78 | 5.62 | 5.69 | 5.69 | -0.18% | 8,267,411 |
| Mar 3, 2026 | 5.94 | 5.97 | 5.68 | 5.70 | 5.70 | -3.39% | 12,796,480 |
| Mar 2, 2026 | 6.06 | 6.24 | 5.86 | 5.90 | 5.90 | -3.44% | 13,194,702 |
| Feb 27, 2026 | 6.14 | 6.16 | 6.05 | 6.11 | 6.11 | -0.33% | 8,930,600 |
| Feb 26, 2026 | 6.23 | 6.29 | 6.10 | 6.13 | 6.13 | -1.61% | 10,441,500 |
| Feb 25, 2026 | 6.28 | 6.31 | 6.21 | 6.23 | 6.23 | -0.48% | 10,675,000 |
| Feb 24, 2026 | 6.18 | 6.28 | 6.16 | 6.26 | 6.26 | 1.79% | 8,515,288 |
| Feb 13, 2026 | 6.20 | 6.25 | 6.15 | 6.15 | 6.15 | -1.13% | 8,762,300 |
| Feb 12, 2026 | 6.22 | 6.25 | 6.12 | 6.22 | 6.22 | -0.64% | 11,510,400 |
| Feb 11, 2026 | 6.24 | 6.36 | 6.19 | 6.26 | 6.26 | 0.16% | 10,670,110 |
| Feb 10, 2026 | 6.15 | 6.33 | 6.10 | 6.25 | 6.25 | 1.79% | 13,097,900 |
| Feb 9, 2026 | 6.20 | 6.22 | 6.13 | 6.14 | 6.14 | - | 10,601,100 |
| Feb 6, 2026 | 6.15 | 6.25 | 6.11 | 6.14 | 6.14 | -0.16% | 10,476,800 |
| Feb 5, 2026 | 6.26 | 6.38 | 6.14 | 6.15 | 6.15 | -2.07% | 11,461,500 |
| Feb 4, 2026 | 6.23 | 6.31 | 6.16 | 6.28 | 6.28 | 0.48% | 9,038,500 |
| Feb 3, 2026 | 6.11 | 6.29 | 6.10 | 6.25 | 6.25 | 3.31% | 10,978,200 |
| Feb 2, 2026 | 6.11 | 6.26 | 6.05 | 6.05 | 6.05 | -1.63% | 9,648,900 |
| Jan 30, 2026 | 6.12 | 6.24 | 6.08 | 6.15 | 6.15 | 0.82% | 11,548,584 |
| Jan 29, 2026 | 6.15 | 6.23 | 6.07 | 6.10 | 6.10 | -1.45% | 13,690,200 |
| Jan 28, 2026 | 6.37 | 6.37 | 6.17 | 6.19 | 6.19 | -2.83% | 13,969,700 |
| Jan 27, 2026 | 6.45 | 6.45 | 6.20 | 6.37 | 6.37 | -1.85% | 13,639,100 |
| Jan 26, 2026 | 6.39 | 6.54 | 6.25 | 6.49 | 6.49 | 1.41% | 20,502,900 |
| Jan 23, 2026 | 6.50 | 6.51 | 6.37 | 6.40 | 6.40 | -1.54% | 12,627,500 |
| Jan 22, 2026 | 6.40 | 6.60 | 6.32 | 6.50 | 6.50 | 1.25% | 17,689,900 |
| Jan 21, 2026 | 6.10 | 6.46 | 6.04 | 6.42 | 6.42 | 4.73% | 24,804,440 |
| Jan 20, 2026 | 6.18 | 6.21 | 6.08 | 6.13 | 6.13 | -0.81% | 13,542,894 |
| Jan 19, 2026 | 6.17 | 6.33 | 6.16 | 6.18 | 6.18 | -0.16% | 15,052,400 |
| Jan 16, 2026 | 6.46 | 6.50 | 6.17 | 6.19 | 6.19 | -3.88% | 21,473,740 |
| Jan 15, 2026 | 6.45 | 6.61 | 6.40 | 6.44 | 6.44 | -0.62% | 19,946,300 |
| Jan 14, 2026 | 6.60 | 6.68 | 6.38 | 6.48 | 6.48 | -2.26% | 29,398,180 |
| Jan 13, 2026 | 6.67 | 6.82 | 6.50 | 6.63 | 6.63 | 0.45% | 42,648,210 |
| Jan 12, 2026 | 5.95 | 6.67 | 5.89 | 6.60 | 6.60 | 10.92% | 57,513,393 |
| Jan 9, 2026 | 6.02 | 6.05 | 5.87 | 5.95 | 5.95 | -0.83% | 20,040,120 |
| Jan 8, 2026 | 5.98 | 6.08 | 5.97 | 6.00 | 6.00 | 0.17% | 14,788,500 |
| Jan 7, 2026 | 6.15 | 6.17 | 5.98 | 5.99 | 5.99 | -3.07% | 25,457,100 |
| Jan 6, 2026 | 5.87 | 6.30 | 5.79 | 6.18 | 6.18 | 5.64% | 45,447,400 |
| Jan 5, 2026 | 5.84 | 5.96 | 5.52 | 5.85 | 5.85 | -0.17% | 41,495,390 |
| Dec 31, 2025 | 5.98 | 6.21 | 5.82 | 5.86 | 5.86 | 0.69% | 39,633,400 |
| Dec 30, 2025 | 5.84 | 5.85 | 5.70 | 5.82 | 5.82 | 0.34% | 15,021,900 |
| Dec 29, 2025 | 5.67 | 5.89 | 5.66 | 5.80 | 5.80 | 1.93% | 21,088,110 |
| Dec 26, 2025 | 5.73 | 5.75 | 5.64 | 5.69 | 5.69 | -0.18% | 8,537,600 |
| Dec 25, 2025 | 5.76 | 5.83 | 5.69 | 5.70 | 5.70 | - | 11,081,510 |
| Dec 24, 2025 | 5.51 | 5.76 | 5.51 | 5.70 | 5.70 | 2.89% | 12,960,690 |
| Dec 23, 2025 | 5.45 | 5.63 | 5.42 | 5.54 | 5.54 | 1.47% | 11,815,602 |
| Dec 22, 2025 | 5.54 | 5.54 | 5.42 | 5.46 | 5.46 | 0.37% | 5,484,500 |
| Dec 19, 2025 | 5.36 | 5.47 | 5.34 | 5.44 | 5.44 | 1.68% | 5,402,400 |
| Dec 18, 2025 | 5.25 | 5.39 | 5.24 | 5.35 | 5.35 | 1.52% | 9,196,900 |
| Dec 17, 2025 | 5.29 | 5.30 | 5.17 | 5.27 | 5.27 | -0.19% | 9,380,600 |
| Dec 16, 2025 | 5.39 | 5.39 | 5.27 | 5.28 | 5.28 | -2.22% | 7,473,002 |
| Dec 15, 2025 | 5.38 | 5.43 | 5.33 | 5.40 | 5.40 | 0.19% | 8,027,722 |
| Dec 12, 2025 | 5.48 | 5.52 | 5.38 | 5.39 | 5.39 | -1.46% | 9,590,700 |
| Dec 11, 2025 | 5.61 | 5.63 | 5.46 | 5.47 | 5.47 | -2.32% | 10,476,200 |
| Dec 10, 2025 | 5.66 | 5.70 | 5.60 | 5.60 | 5.60 | -1.23% | 11,138,600 |
| Dec 9, 2025 | 5.81 | 5.82 | 5.63 | 5.67 | 5.67 | -2.58% | 9,136,000 |
| Dec 8, 2025 | 5.74 | 5.84 | 5.74 | 5.82 | 5.82 | 1.57% | 9,983,540 |
| Dec 5, 2025 | 5.67 | 5.74 | 5.60 | 5.73 | 5.73 | 0.53% | 8,228,400 |
| Dec 4, 2025 | 5.72 | 5.78 | 5.65 | 5.70 | 5.70 | -1.04% | 8,875,600 |
| Dec 3, 2025 | 5.81 | 5.83 | 5.74 | 5.76 | 5.76 | -0.69% | 9,293,715 |
| Dec 2, 2025 | 5.72 | 5.85 | 5.67 | 5.80 | 5.80 | 1.05% | 9,374,102 |
| Dec 1, 2025 | 5.69 | 5.78 | 5.69 | 5.74 | 5.74 | 0.70% | 8,462,824 |
| Nov 28, 2025 | 5.67 | 5.72 | 5.65 | 5.70 | 5.70 | 0.18% | 6,919,400 |
| Nov 27, 2025 | 5.63 | 5.73 | 5.58 | 5.69 | 5.69 | 0.53% | 8,127,640 |
| Nov 26, 2025 | 5.69 | 5.82 | 5.64 | 5.66 | 5.66 | -1.05% | 20,161,900 |
| Nov 25, 2025 | 5.58 | 5.97 | 5.53 | 5.72 | 5.72 | 3.25% | 26,589,690 |
| Nov 24, 2025 | 5.49 | 5.57 | 5.45 | 5.54 | 5.54 | 1.47% | 8,196,400 |
| Nov 21, 2025 | 5.76 | 5.82 | 5.46 | 5.46 | 5.46 | -5.70% | 14,201,400 |
| Nov 20, 2025 | 5.89 | 5.89 | 5.75 | 5.79 | 5.79 | -0.52% | 6,872,026 |
| Nov 19, 2025 | 5.89 | 5.90 | 5.77 | 5.82 | 5.82 | -1.19% | 8,267,900 |
| Nov 18, 2025 | 5.94 | 6.00 | 5.84 | 5.89 | 5.89 | -0.84% | 9,649,700 |
| Nov 17, 2025 | 6.00 | 6.00 | 5.90 | 5.94 | 5.94 | -0.67% | 10,093,400 |
| Nov 14, 2025 | 5.91 | 6.05 | 5.89 | 5.98 | 5.98 | 0.67% | 11,842,000 |
| Nov 13, 2025 | 5.89 | 5.95 | 5.83 | 5.94 | 5.94 | 0.51% | 8,817,924 |
| Nov 12, 2025 | 5.87 | 5.94 | 5.82 | 5.91 | 5.91 | 0.68% | 13,009,020 |
| Nov 11, 2025 | 5.88 | 5.89 | 5.82 | 5.87 | 5.87 | -0.17% | 9,875,008 |
| Nov 10, 2025 | 5.83 | 5.90 | 5.79 | 5.88 | 5.88 | 1.20% | 10,395,200 |
| Nov 7, 2025 | 5.86 | 5.87 | 5.79 | 5.81 | 5.81 | -0.85% | 12,538,600 |
| Nov 6, 2025 | 5.76 | 5.98 | 5.73 | 5.86 | 5.86 | 2.09% | 22,546,200 |
| Nov 5, 2025 | 5.66 | 5.76 | 5.65 | 5.74 | 5.74 | 0.70% | 11,738,200 |
| Nov 4, 2025 | 5.65 | 5.72 | 5.62 | 5.70 | 5.70 | 0.35% | 8,956,580 |
| Nov 3, 2025 | 5.57 | 5.69 | 5.57 | 5.68 | 5.68 | 1.97% | 10,559,100 |
| Oct 31, 2025 | 5.50 | 5.59 | 5.48 | 5.57 | 5.57 | 1.83% | 9,189,000 |
| Oct 30, 2025 | 5.61 | 5.61 | 5.47 | 5.47 | 5.47 | -2.50% | 9,845,300 |
| Oct 29, 2025 | 5.66 | 5.67 | 5.50 | 5.61 | 5.61 | -1.41% | 13,908,950 |
| Oct 28, 2025 | 5.63 | 5.70 | 5.58 | 5.69 | 5.69 | 1.25% | 13,572,700 |
| Oct 27, 2025 | 5.64 | 5.66 | 5.59 | 5.62 | 5.62 | 0.36% | 11,856,700 |
| Oct 24, 2025 | 5.68 | 5.72 | 5.59 | 5.60 | 5.60 | -2.27% | 21,355,100 |
| Oct 23, 2025 | 5.78 | 6.05 | 5.66 | 5.73 | 5.73 | -0.87% | 34,743,190 |
| Oct 22, 2025 | 6.02 | 6.13 | 5.76 | 5.78 | 5.78 | 2.66% | 47,590,500 |
| Oct 21, 2025 | 5.60 | 5.65 | 5.55 | 5.63 | 5.63 | 1.08% | 7,077,500 |
| Oct 20, 2025 | 5.52 | 5.59 | 5.49 | 5.57 | 5.57 | 2.01% | 5,362,102 |
| Oct 17, 2025 | 5.58 | 5.60 | 5.46 | 5.46 | 5.46 | -2.15% | 5,441,600 |
| Oct 16, 2025 | 5.59 | 5.67 | 5.52 | 5.58 | 5.58 | -0.18% | 9,537,702 |
| Oct 15, 2025 | 5.53 | 5.59 | 5.49 | 5.59 | 5.59 | 1.27% | 6,689,807 |
| Oct 14, 2025 | 5.64 | 5.65 | 5.50 | 5.52 | 5.52 | -1.78% | 6,805,820 |
| Oct 13, 2025 | 5.48 | 5.66 | 5.40 | 5.62 | 5.62 | 0.90% | 9,902,202 |
| Oct 10, 2025 | 5.44 | 5.59 | 5.42 | 5.57 | 5.57 | 2.01% | 9,094,704 |