Beijing Bohui Innovation Biotechnology Group Co., Ltd. (SHE:300318)
China
· Delayed Price · Currency is CNY 6.16
-0.04 (-0.65%)
Mar 9, 2026, 3:04 PM CST
SHE:300318 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6.07 | 6.20 | 6.03 | 6.20 | 6.20 | 2.14% | 8,627,964 |
| Mar 5, 2026 | 6.08 | 6.14 | 6.03 | 6.07 | 6.07 | 0.66% | 7,640,540 |
| Mar 4, 2026 | 6.03 | 6.09 | 5.96 | 6.03 | 6.03 | -0.17% | 7,902,511 |
| Mar 3, 2026 | 6.21 | 6.24 | 6.04 | 6.04 | 6.04 | -2.11% | 10,939,860 |
| Mar 2, 2026 | 6.32 | 6.35 | 6.12 | 6.17 | 6.17 | -4.19% | 13,119,900 |
| Feb 27, 2026 | 6.43 | 6.44 | 6.35 | 6.44 | 6.44 | 0.31% | 7,503,125 |
| Feb 26, 2026 | 6.53 | 6.65 | 6.41 | 6.42 | 6.42 | -1.38% | 12,145,000 |
| Feb 25, 2026 | 6.46 | 6.57 | 6.42 | 6.51 | 6.51 | 0.77% | 10,565,100 |
| Feb 24, 2026 | 6.30 | 6.53 | 6.30 | 6.46 | 6.46 | 3.36% | 14,745,790 |
| Feb 13, 2026 | 6.32 | 6.36 | 6.25 | 6.25 | 6.25 | -0.32% | 8,597,600 |
| Feb 12, 2026 | 6.47 | 6.48 | 6.26 | 6.27 | 6.27 | -3.09% | 15,490,600 |
| Feb 11, 2026 | 6.58 | 6.60 | 6.47 | 6.47 | 6.47 | -1.67% | 10,893,600 |
| Feb 10, 2026 | 6.60 | 6.79 | 6.56 | 6.58 | 6.58 | -0.45% | 16,290,100 |
| Feb 9, 2026 | 6.46 | 6.73 | 6.43 | 6.61 | 6.61 | 2.80% | 23,260,700 |
| Feb 6, 2026 | 6.32 | 6.59 | 6.32 | 6.43 | 6.43 | 1.58% | 18,331,150 |
| Feb 5, 2026 | 6.38 | 6.48 | 6.33 | 6.33 | 6.33 | -1.09% | 13,463,900 |
| Feb 4, 2026 | 6.36 | 6.41 | 6.32 | 6.40 | 6.40 | - | 12,047,090 |
| Feb 3, 2026 | 6.38 | 6.41 | 6.26 | 6.40 | 6.40 | 2.24% | 15,559,890 |
| Feb 2, 2026 | 6.55 | 6.57 | 6.25 | 6.26 | 6.26 | -5.58% | 25,827,640 |
| Jan 30, 2026 | 6.85 | 7.16 | 6.57 | 6.63 | 6.63 | -4.05% | 38,163,640 |
| Jan 29, 2026 | 7.12 | 7.38 | 6.84 | 6.91 | 6.91 | -4.95% | 47,154,990 |
| Jan 28, 2026 | 7.50 | 7.69 | 7.20 | 7.27 | 7.27 | -4.97% | 64,602,400 |
| Jan 27, 2026 | 7.00 | 8.17 | 6.72 | 7.65 | 7.65 | 6.40% | 96,219,590 |
| Jan 26, 2026 | 6.59 | 7.32 | 6.57 | 7.19 | 7.19 | 10.62% | 70,028,570 |
| Jan 23, 2026 | 6.60 | 6.60 | 6.31 | 6.50 | 6.50 | -2.55% | 23,473,000 |
| Jan 22, 2026 | 6.62 | 6.68 | 6.61 | 6.67 | 6.67 | 0.60% | 10,208,300 |
| Jan 21, 2026 | 6.55 | 6.72 | 6.52 | 6.63 | 6.63 | 0.76% | 11,851,429 |
| Jan 20, 2026 | 6.67 | 6.71 | 6.54 | 6.58 | 6.58 | -1.35% | 12,144,080 |
| Jan 19, 2026 | 6.58 | 6.72 | 6.53 | 6.67 | 6.67 | 2.14% | 15,539,400 |
| Jan 16, 2026 | 6.67 | 6.73 | 6.53 | 6.53 | 6.53 | -1.66% | 14,089,300 |
| Jan 15, 2026 | 6.83 | 6.83 | 6.61 | 6.64 | 6.64 | -3.49% | 22,049,010 |
| Jan 14, 2026 | 6.87 | 7.15 | 6.72 | 6.88 | 6.88 | 0.15% | 38,894,790 |
| Jan 13, 2026 | 6.72 | 7.09 | 6.61 | 6.87 | 6.87 | 3.15% | 43,893,660 |
| Jan 12, 2026 | 6.71 | 6.74 | 6.58 | 6.66 | 6.66 | - | 17,654,241 |
| Jan 9, 2026 | 6.54 | 6.68 | 6.48 | 6.66 | 6.66 | 2.30% | 19,281,300 |
| Jan 8, 2026 | 6.44 | 6.59 | 6.42 | 6.51 | 6.51 | 1.24% | 12,296,400 |
| Jan 7, 2026 | 6.53 | 6.63 | 6.41 | 6.43 | 6.43 | -1.53% | 13,589,900 |
| Jan 6, 2026 | 6.50 | 6.54 | 6.45 | 6.53 | 6.53 | 0.46% | 11,977,200 |
| Jan 5, 2026 | 6.24 | 6.50 | 6.20 | 6.50 | 6.50 | 3.67% | 15,887,570 |
| Dec 31, 2025 | 6.26 | 6.30 | 6.18 | 6.27 | 6.27 | 0.48% | 9,243,047 |
| Dec 30, 2025 | 6.32 | 6.34 | 6.23 | 6.24 | 6.24 | -1.27% | 8,976,115 |
| Dec 29, 2025 | 6.40 | 6.44 | 6.30 | 6.32 | 6.32 | -1.56% | 10,111,500 |
| Dec 26, 2025 | 6.37 | 6.44 | 6.35 | 6.42 | 6.42 | 0.31% | 11,707,980 |
| Dec 25, 2025 | 6.38 | 6.44 | 6.30 | 6.40 | 6.40 | 0.63% | 12,865,990 |
| Dec 24, 2025 | 6.35 | 6.51 | 6.31 | 6.36 | 6.36 | 1.60% | 17,825,280 |
| Dec 23, 2025 | 6.40 | 6.41 | 6.23 | 6.26 | 6.26 | -2.19% | 13,058,910 |
| Dec 22, 2025 | 6.40 | 6.44 | 6.30 | 6.40 | 6.40 | -0.16% | 10,492,800 |
| Dec 19, 2025 | 6.32 | 6.41 | 6.26 | 6.41 | 6.41 | 1.91% | 12,542,860 |
| Dec 18, 2025 | 6.24 | 6.37 | 6.19 | 6.29 | 6.29 | 0.80% | 11,386,800 |
| Dec 17, 2025 | 6.25 | 6.30 | 6.12 | 6.24 | 6.24 | -0.16% | 10,334,300 |
| Dec 16, 2025 | 6.35 | 6.37 | 6.22 | 6.25 | 6.25 | -1.26% | 10,317,600 |
| Dec 15, 2025 | 6.29 | 6.41 | 6.25 | 6.33 | 6.33 | - | 11,765,400 |
| Dec 12, 2025 | 6.38 | 6.38 | 6.27 | 6.33 | 6.33 | - | 13,720,600 |
| Dec 11, 2025 | 6.46 | 6.53 | 6.32 | 6.33 | 6.33 | -2.16% | 15,404,600 |
| Dec 10, 2025 | 6.60 | 6.63 | 6.44 | 6.47 | 6.47 | -1.97% | 14,929,700 |
| Dec 9, 2025 | 6.72 | 6.78 | 6.58 | 6.60 | 6.60 | -2.65% | 17,610,280 |
| Dec 8, 2025 | 6.81 | 6.90 | 6.75 | 6.78 | 6.78 | -0.59% | 16,716,000 |
| Dec 5, 2025 | 6.78 | 6.95 | 6.69 | 6.82 | 6.82 | 0.59% | 14,743,890 |
| Dec 4, 2025 | 6.90 | 6.97 | 6.76 | 6.78 | 6.78 | -2.02% | 22,070,700 |
| Dec 3, 2025 | 7.10 | 7.14 | 6.90 | 6.92 | 6.92 | -3.08% | 23,486,400 |
| Dec 2, 2025 | 7.07 | 7.17 | 6.87 | 7.14 | 7.14 | 0.85% | 27,815,500 |
| Dec 1, 2025 | 6.96 | 7.17 | 6.89 | 7.08 | 7.08 | 1.29% | 24,724,820 |
| Nov 28, 2025 | 6.89 | 7.03 | 6.75 | 6.99 | 6.99 | 1.45% | 25,116,890 |
| Nov 27, 2025 | 6.96 | 7.05 | 6.80 | 6.89 | 6.89 | -2.27% | 32,781,489 |
| Nov 26, 2025 | 6.88 | 7.35 | 6.80 | 7.05 | 7.05 | 3.07% | 47,534,030 |
| Nov 25, 2025 | 6.60 | 6.95 | 6.55 | 6.84 | 6.84 | 3.32% | 37,364,260 |
| Nov 24, 2025 | 6.61 | 6.69 | 6.46 | 6.62 | 6.62 | 0.61% | 29,940,080 |
| Nov 21, 2025 | 6.75 | 7.00 | 6.49 | 6.58 | 6.58 | -2.95% | 43,818,730 |
| Nov 20, 2025 | 7.52 | 7.52 | 6.72 | 6.78 | 6.78 | -10.67% | 61,392,390 |
| Nov 19, 2025 | 8.00 | 8.10 | 7.47 | 7.59 | 7.59 | -3.80% | 47,457,570 |
| Nov 18, 2025 | 7.83 | 8.01 | 7.50 | 7.89 | 7.89 | -1.38% | 63,173,870 |
| Nov 17, 2025 | 7.48 | 8.06 | 7.42 | 8.00 | 8.00 | 2.56% | 82,428,570 |
| Nov 14, 2025 | 7.71 | 8.20 | 7.61 | 7.80 | 7.80 | -4.53% | 100,924,800 |
| Nov 13, 2025 | 7.62 | 8.63 | 7.41 | 8.17 | 8.17 | 13.47% | 140,918,800 |
| Nov 12, 2025 | 6.04 | 7.20 | 6.02 | 7.20 | 7.20 | 20.00% | 65,130,540 |
| Nov 11, 2025 | 5.99 | 6.00 | 5.89 | 6.00 | 6.00 | 1.01% | 7,379,161 |
| Nov 10, 2025 | 5.84 | 6.00 | 5.83 | 5.94 | 5.94 | 1.71% | 8,906,448 |
| Nov 7, 2025 | 5.83 | 5.88 | 5.79 | 5.84 | 5.84 | 0.17% | 4,438,672 |
| Nov 6, 2025 | 5.85 | 5.87 | 5.81 | 5.83 | 5.83 | -0.85% | 4,303,700 |
| Nov 5, 2025 | 5.82 | 5.89 | 5.79 | 5.88 | 5.88 | 0.34% | 5,281,700 |
| Nov 4, 2025 | 5.81 | 5.87 | 5.75 | 5.86 | 5.86 | 0.69% | 7,143,897 |
| Nov 3, 2025 | 5.78 | 5.82 | 5.71 | 5.82 | 5.82 | 1.04% | 6,189,875 |
| Oct 31, 2025 | 5.64 | 5.76 | 5.64 | 5.76 | 5.76 | 2.13% | 7,419,000 |
| Oct 30, 2025 | 5.68 | 5.73 | 5.62 | 5.64 | 5.64 | -1.05% | 5,189,579 |
| Oct 29, 2025 | 5.72 | 5.73 | 5.65 | 5.70 | 5.70 | -0.52% | 4,726,489 |
| Oct 28, 2025 | 5.70 | 5.75 | 5.66 | 5.73 | 5.73 | 0.53% | 4,988,792 |
| Oct 27, 2025 | 5.74 | 5.78 | 5.67 | 5.70 | 5.70 | -0.87% | 6,114,091 |
| Oct 24, 2025 | 5.74 | 5.78 | 5.70 | 5.75 | 5.75 | - | 4,121,100 |
| Oct 23, 2025 | 5.72 | 5.77 | 5.68 | 5.75 | 5.75 | 0.17% | 5,516,100 |
| Oct 22, 2025 | 5.69 | 5.77 | 5.67 | 5.74 | 5.74 | 0.70% | 4,778,600 |
| Oct 21, 2025 | 5.62 | 5.70 | 5.59 | 5.70 | 5.70 | 1.42% | 4,325,600 |
| Oct 20, 2025 | 5.62 | 5.62 | 5.55 | 5.62 | 5.62 | 1.26% | 5,755,789 |
| Oct 17, 2025 | 5.60 | 5.65 | 5.53 | 5.55 | 5.55 | -1.07% | 5,403,190 |
| Oct 16, 2025 | 5.55 | 5.61 | 5.52 | 5.61 | 5.61 | 0.90% | 4,914,079 |
| Oct 15, 2025 | 5.53 | 5.62 | 5.51 | 5.56 | 5.56 | 0.54% | 4,524,855 |
| Oct 14, 2025 | 5.56 | 5.59 | 5.51 | 5.53 | 5.53 | 0.18% | 5,380,578 |
| Oct 13, 2025 | 5.51 | 5.53 | 5.29 | 5.52 | 5.52 | -1.08% | 6,031,800 |
| Oct 10, 2025 | 5.55 | 5.61 | 5.53 | 5.58 | 5.58 | 0.36% | 4,300,000 |
| Oct 9, 2025 | 5.62 | 5.66 | 5.53 | 5.56 | 5.56 | -1.07% | 6,463,919 |
| Sep 30, 2025 | 5.61 | 5.63 | 5.56 | 5.62 | 5.62 | 0.72% | 3,943,600 |