Beijing Bohui Innovation Biotechnology Group Co., Ltd. (SHE:300318)
China
· Delayed Price · Currency is CNY 5.63
+0.07 (1.26%)
Apr 29, 2026, 3:04 PM CST
SHE:300318 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.47 | 5.63 | 5.47 | 5.60 | - | 0.72% | 5,107,253 |
| Apr 28, 2026 | 5.48 | 5.65 | 5.48 | 5.56 | 5.56 | - | 7,029,097 |
| Apr 27, 2026 | 5.46 | 5.57 | 5.29 | 5.56 | 5.56 | 0.18% | 8,665,990 |
| Apr 24, 2026 | 5.47 | 5.57 | 5.45 | 5.55 | 5.55 | 0.73% | 4,211,700 |
| Apr 23, 2026 | 5.58 | 5.62 | 5.50 | 5.51 | 5.51 | -1.96% | 6,307,751 |
| Apr 22, 2026 | 5.57 | 5.64 | 5.53 | 5.62 | 5.62 | 0.72% | 4,794,499 |
| Apr 21, 2026 | 5.61 | 5.66 | 5.54 | 5.58 | 5.58 | -0.89% | 6,670,590 |
| Apr 20, 2026 | 5.71 | 5.72 | 5.61 | 5.63 | 5.63 | -1.23% | 7,927,948 |
| Apr 17, 2026 | 5.81 | 5.82 | 5.66 | 5.70 | 5.70 | -2.56% | 9,762,499 |
| Apr 16, 2026 | 5.92 | 5.96 | 5.79 | 5.85 | 5.85 | -1.85% | 12,528,750 |
| Apr 15, 2026 | 5.88 | 6.35 | 5.88 | 5.96 | 5.96 | 1.88% | 16,769,540 |
| Apr 14, 2026 | 5.88 | 5.89 | 5.74 | 5.85 | 5.85 | 0.17% | 5,738,968 |
| Apr 13, 2026 | 5.88 | 5.89 | 5.79 | 5.84 | 5.84 | -1.35% | 8,571,600 |
| Apr 10, 2026 | 5.92 | 6.01 | 5.91 | 5.92 | 5.92 | - | 6,790,600 |
| Apr 9, 2026 | 6.06 | 6.11 | 5.88 | 5.92 | 5.92 | -2.79% | 9,651,400 |
| Apr 8, 2026 | 6.04 | 6.09 | 5.99 | 6.09 | 6.09 | 2.35% | 7,518,100 |
| Apr 7, 2026 | 5.81 | 6.00 | 5.73 | 5.95 | 5.95 | 2.59% | 6,667,300 |
| Apr 3, 2026 | 6.01 | 6.08 | 5.80 | 5.80 | 5.80 | -3.97% | 7,856,600 |
| Apr 2, 2026 | 6.03 | 6.18 | 6.00 | 6.04 | 6.04 | 0.17% | 12,054,690 |
| Apr 1, 2026 | 5.99 | 6.03 | 5.86 | 6.03 | 6.03 | 3.08% | 7,997,700 |
| Mar 31, 2026 | 5.96 | 6.03 | 5.85 | 5.85 | 5.85 | -1.85% | 5,471,300 |
| Mar 30, 2026 | 5.88 | 6.01 | 5.85 | 5.96 | 5.96 | 0.51% | 5,465,400 |
| Mar 27, 2026 | 5.72 | 5.93 | 5.68 | 5.93 | 5.93 | 3.13% | 6,584,000 |
| Mar 26, 2026 | 5.80 | 5.91 | 5.71 | 5.75 | 5.75 | -1.54% | 6,527,436 |
| Mar 25, 2026 | 5.94 | 5.94 | 5.80 | 5.84 | 5.84 | 0.17% | 6,708,100 |
| Mar 24, 2026 | 5.77 | 5.84 | 5.64 | 5.83 | 5.83 | 4.29% | 8,641,700 |
| Mar 23, 2026 | 5.82 | 5.88 | 5.53 | 5.59 | 5.59 | -5.57% | 13,157,590 |
| Mar 20, 2026 | 6.16 | 6.21 | 5.92 | 5.92 | 5.92 | -3.27% | 8,299,109 |
| Mar 19, 2026 | 6.24 | 6.30 | 6.09 | 6.12 | 6.12 | -2.70% | 6,893,800 |
| Mar 18, 2026 | 6.21 | 6.29 | 6.16 | 6.29 | 6.29 | 1.29% | 6,739,100 |
| Mar 17, 2026 | 6.27 | 6.34 | 6.20 | 6.21 | 6.21 | -1.11% | 6,840,800 |
| Mar 16, 2026 | 6.27 | 6.32 | 6.21 | 6.28 | 6.28 | 0.80% | 5,495,800 |
| Mar 13, 2026 | 6.23 | 6.30 | 6.20 | 6.23 | 6.23 | - | 6,736,857 |
| Mar 12, 2026 | 6.24 | 6.28 | 6.20 | 6.23 | 6.23 | -0.32% | 5,510,441 |
| Mar 11, 2026 | 6.31 | 6.32 | 6.24 | 6.25 | 6.25 | -0.95% | 5,966,600 |
| Mar 10, 2026 | 6.16 | 6.35 | 6.16 | 6.31 | 6.31 | 2.44% | 9,000,500 |
| Mar 9, 2026 | 6.11 | 6.19 | 6.11 | 6.16 | 6.16 | -0.65% | 7,525,696 |
| 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 |