Baotou Dongbao Bio-Tech Co.,Ltd (SHE:300239)
China
· Delayed Price · Currency is CNY 5.56
+0.02 (0.36%)
Apr 30, 2026, 3:14 PM CST
SHE:300239 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 5.32 | 5.61 | 5.32 | 5.54 | - | - | 5,526,200 |
| Apr 29, 2026 | 5.45 | 5.57 | 5.41 | 5.54 | 5.54 | 1.84% | 9,989,926 |
| Apr 28, 2026 | 5.43 | 5.51 | 5.40 | 5.44 | 5.44 | -1.09% | 10,519,200 |
| Apr 27, 2026 | 5.43 | 5.52 | 5.32 | 5.50 | 5.50 | 0.92% | 12,044,000 |
| Apr 24, 2026 | 5.32 | 5.49 | 5.32 | 5.45 | 5.45 | 1.87% | 17,517,300 |
| Apr 23, 2026 | 5.29 | 5.45 | 5.18 | 5.35 | 5.35 | 1.13% | 13,470,690 |
| Apr 22, 2026 | 5.29 | 5.31 | 5.25 | 5.29 | 5.29 | -0.75% | 7,597,100 |
| Apr 21, 2026 | 5.33 | 5.36 | 5.29 | 5.33 | 5.33 | -0.19% | 5,912,900 |
| Apr 20, 2026 | 5.30 | 5.35 | 5.23 | 5.34 | 5.34 | 0.75% | 6,150,900 |
| Apr 17, 2026 | 5.40 | 5.41 | 5.26 | 5.30 | 5.30 | -1.85% | 9,783,400 |
| Apr 16, 2026 | 5.32 | 5.42 | 5.29 | 5.40 | 5.40 | 1.12% | 10,652,300 |
| Apr 15, 2026 | 5.35 | 5.40 | 5.27 | 5.34 | 5.34 | 0.56% | 12,132,700 |
| Apr 14, 2026 | 5.33 | 5.35 | 5.24 | 5.31 | 5.31 | - | 12,361,190 |
| Apr 13, 2026 | 5.44 | 5.45 | 5.27 | 5.31 | 5.31 | -3.28% | 20,303,800 |
| Apr 10, 2026 | 5.80 | 5.88 | 5.49 | 5.49 | 5.49 | 2.43% | 27,507,660 |
| Apr 9, 2026 | 5.55 | 5.58 | 5.36 | 5.36 | 5.36 | -3.60% | 9,771,800 |
| Apr 8, 2026 | 5.54 | 5.57 | 5.49 | 5.56 | 5.56 | 2.02% | 9,349,215 |
| Apr 7, 2026 | 5.26 | 5.46 | 5.21 | 5.45 | 5.45 | 3.42% | 10,650,000 |
| Apr 3, 2026 | 5.50 | 5.52 | 5.22 | 5.27 | 5.27 | -4.36% | 12,108,300 |
| Apr 2, 2026 | 5.55 | 5.64 | 5.45 | 5.51 | 5.51 | -1.43% | 10,874,700 |
| Apr 1, 2026 | 5.52 | 5.61 | 5.48 | 5.59 | 5.59 | 2.38% | 10,517,400 |
| Mar 31, 2026 | 5.59 | 5.65 | 5.43 | 5.46 | 5.46 | -2.33% | 9,945,120 |
| Mar 30, 2026 | 5.60 | 5.67 | 5.47 | 5.59 | 5.59 | -1.06% | 9,924,100 |
| Mar 27, 2026 | 5.46 | 5.65 | 5.39 | 5.65 | 5.65 | 3.10% | 9,594,000 |
| Mar 26, 2026 | 5.48 | 5.60 | 5.42 | 5.48 | 5.48 | 0.55% | 12,533,100 |
| Mar 25, 2026 | 5.41 | 5.50 | 5.39 | 5.45 | 5.45 | 1.11% | 8,907,417 |
| Mar 24, 2026 | 5.25 | 5.41 | 5.17 | 5.39 | 5.39 | 4.86% | 10,915,580 |
| Mar 23, 2026 | 5.45 | 5.46 | 5.12 | 5.14 | 5.14 | -7.05% | 12,815,110 |
| Mar 20, 2026 | 5.75 | 5.78 | 5.51 | 5.53 | 5.53 | -3.32% | 8,282,911 |
| Mar 19, 2026 | 5.86 | 5.92 | 5.68 | 5.72 | 5.72 | -2.89% | 6,721,041 |
| Mar 18, 2026 | 5.82 | 5.92 | 5.78 | 5.89 | 5.89 | 1.03% | 5,254,900 |
| Mar 17, 2026 | 5.97 | 5.99 | 5.81 | 5.83 | 5.83 | -2.18% | 7,518,902 |
| Mar 16, 2026 | 5.96 | 6.04 | 5.92 | 5.96 | 5.96 | 0.17% | 8,821,300 |
| Mar 13, 2026 | 5.95 | 6.08 | 5.91 | 5.95 | 5.95 | - | 9,508,400 |
| Mar 12, 2026 | 5.97 | 6.04 | 5.93 | 5.95 | 5.95 | -0.17% | 7,160,641 |
| Mar 11, 2026 | 6.02 | 6.03 | 5.92 | 5.96 | 5.96 | -1.00% | 6,299,902 |
| 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 |