Beijing Strong Biotechnologies,Inc. (SHE:300406)
China
· Delayed Price · Currency is CNY 12.55
-0.03 (-0.24%)
Mar 9, 2026, 3:04 PM CST
SHE:300406 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 12.52 | 12.59 | 12.38 | 12.55 | 12.55 | -0.24% | 3,078,900 |
| Mar 6, 2026 | 12.35 | 12.62 | 12.27 | 12.58 | 12.58 | 1.45% | 2,971,064 |
| Mar 5, 2026 | 12.47 | 12.48 | 12.31 | 12.40 | 12.40 | 0.98% | 3,621,500 |
| Mar 4, 2026 | 12.45 | 12.55 | 12.23 | 12.28 | 12.28 | -2.00% | 4,665,997 |
| Mar 3, 2026 | 12.85 | 12.90 | 12.43 | 12.53 | 12.53 | -2.34% | 6,100,769 |
| Mar 2, 2026 | 13.05 | 13.08 | 12.72 | 12.83 | 12.83 | -2.28% | 6,549,300 |
| Feb 27, 2026 | 13.04 | 13.15 | 13.01 | 13.13 | 13.13 | 0.54% | 3,110,896 |
| Feb 26, 2026 | 13.17 | 13.17 | 13.03 | 13.06 | 13.06 | -0.68% | 3,586,300 |
| Feb 25, 2026 | 13.08 | 13.22 | 13.05 | 13.15 | 13.15 | 0.61% | 4,485,445 |
| Feb 24, 2026 | 13.10 | 13.13 | 12.98 | 13.07 | 13.07 | 0.85% | 4,496,100 |
| Feb 13, 2026 | 13.17 | 13.21 | 12.96 | 12.96 | 12.96 | -1.59% | 5,042,296 |
| Feb 12, 2026 | 13.24 | 13.24 | 13.09 | 13.17 | 13.17 | -0.60% | 3,619,391 |
| Feb 11, 2026 | 13.32 | 13.35 | 13.21 | 13.25 | 13.25 | -0.53% | 3,838,096 |
| Feb 10, 2026 | 13.32 | 13.36 | 13.25 | 13.32 | 13.32 | - | 3,160,596 |
| Feb 9, 2026 | 13.28 | 13.35 | 13.24 | 13.32 | 13.32 | 0.76% | 3,970,190 |
| Feb 6, 2026 | 13.13 | 13.30 | 13.13 | 13.22 | 13.22 | 0.08% | 3,827,300 |
| Feb 5, 2026 | 13.31 | 13.31 | 13.15 | 13.21 | 13.21 | -0.38% | 3,537,659 |
| Feb 4, 2026 | 13.13 | 13.28 | 13.07 | 13.26 | 13.26 | 0.76% | 4,584,568 |
| Feb 3, 2026 | 13.06 | 13.16 | 12.98 | 13.16 | 13.16 | 1.23% | 5,552,181 |
| Feb 2, 2026 | 13.20 | 13.23 | 13.00 | 13.00 | 13.00 | -1.74% | 6,418,800 |
| Jan 30, 2026 | 13.38 | 13.42 | 13.11 | 13.23 | 13.23 | -0.75% | 7,020,584 |
| Jan 29, 2026 | 13.58 | 13.64 | 13.21 | 13.33 | 13.33 | -4.03% | 13,268,376 |
| Jan 28, 2026 | 14.20 | 14.23 | 13.88 | 13.89 | 13.89 | -2.87% | 10,311,310 |
| Jan 27, 2026 | 14.48 | 14.54 | 14.03 | 14.30 | 14.30 | -2.59% | 13,242,220 |
| Jan 26, 2026 | 14.37 | 14.73 | 14.23 | 14.68 | 14.68 | 3.02% | 19,458,950 |
| Jan 23, 2026 | 14.17 | 14.33 | 14.16 | 14.25 | 14.25 | 0.92% | 8,283,186 |
| Jan 22, 2026 | 14.23 | 14.23 | 14.09 | 14.12 | 14.12 | -0.56% | 5,681,406 |
| Jan 21, 2026 | 14.12 | 14.32 | 14.07 | 14.20 | 14.20 | 0.35% | 7,152,464 |
| Jan 20, 2026 | 14.28 | 14.35 | 14.02 | 14.15 | 14.15 | -1.05% | 7,575,700 |
| Jan 19, 2026 | 14.15 | 14.32 | 14.08 | 14.30 | 14.30 | 0.78% | 9,922,889 |
| Jan 16, 2026 | 14.77 | 14.86 | 14.15 | 14.19 | 14.19 | -3.01% | 13,669,830 |
| Jan 15, 2026 | 14.81 | 14.88 | 14.46 | 14.63 | 14.63 | -1.81% | 13,895,203 |
| Jan 14, 2026 | 15.20 | 15.37 | 14.62 | 14.90 | 14.90 | -2.17% | 28,878,900 |
| Jan 13, 2026 | 13.99 | 16.05 | 13.99 | 15.23 | 15.23 | 9.41% | 40,836,690 |
| Jan 12, 2026 | 13.58 | 13.96 | 13.58 | 13.92 | 13.92 | 2.50% | 9,277,193 |
| Jan 9, 2026 | 13.50 | 13.64 | 13.43 | 13.58 | 13.58 | 0.59% | 6,434,504 |
| Jan 8, 2026 | 13.34 | 13.58 | 13.31 | 13.50 | 13.50 | 1.12% | 4,885,762 |
| Jan 7, 2026 | 13.54 | 13.56 | 13.34 | 13.35 | 13.35 | -1.11% | 4,041,911 |
| Jan 6, 2026 | 13.54 | 13.65 | 13.40 | 13.50 | 13.50 | - | 5,124,963 |
| Jan 5, 2026 | 13.14 | 13.50 | 13.00 | 13.50 | 13.50 | 3.29% | 7,216,016 |
| Dec 31, 2025 | 13.17 | 13.19 | 13.06 | 13.07 | 13.07 | -0.76% | 3,109,856 |
| Dec 30, 2025 | 13.25 | 13.25 | 13.10 | 13.17 | 13.17 | -0.45% | 3,441,600 |
| Dec 29, 2025 | 13.38 | 13.38 | 13.21 | 13.23 | 13.23 | -0.82% | 3,132,700 |
| Dec 26, 2025 | 13.42 | 13.45 | 13.32 | 13.34 | 13.34 | -0.60% | 2,712,800 |
| Dec 25, 2025 | 13.35 | 13.50 | 13.27 | 13.42 | 13.42 | 0.98% | 3,231,300 |
| Dec 24, 2025 | 13.23 | 13.30 | 13.15 | 13.29 | 13.29 | 0.45% | 2,673,900 |
| Dec 23, 2025 | 13.33 | 13.37 | 13.21 | 13.23 | 13.23 | -0.75% | 2,147,052 |
| Dec 22, 2025 | 13.45 | 13.48 | 13.31 | 13.33 | 13.33 | -0.52% | 3,249,800 |
| Dec 19, 2025 | 13.31 | 13.54 | 13.27 | 13.40 | 13.40 | 0.83% | 4,327,285 |
| Dec 18, 2025 | 13.17 | 13.35 | 13.14 | 13.29 | 13.29 | 0.45% | 2,993,631 |
| Dec 17, 2025 | 13.07 | 13.24 | 13.01 | 13.23 | 13.23 | 1.22% | 3,456,100 |
| Dec 16, 2025 | 13.21 | 13.22 | 13.04 | 13.07 | 13.07 | -1.06% | 3,125,946 |
| Dec 15, 2025 | 13.30 | 13.34 | 13.16 | 13.21 | 13.21 | -1.93% | 4,622,522 |
| Dec 12, 2025 | 13.60 | 13.60 | 13.09 | 13.47 | 13.47 | -1.03% | 15,694,550 |
| Dec 11, 2025 | 13.97 | 14.08 | 13.59 | 13.61 | 13.61 | -1.95% | 8,935,490 |
| Dec 10, 2025 | 13.80 | 13.93 | 13.61 | 13.88 | 13.88 | 2.89% | 9,767,658 |
| Dec 9, 2025 | 13.60 | 13.66 | 13.38 | 13.49 | 13.49 | -1.17% | 3,546,927 |
| Dec 8, 2025 | 13.67 | 13.76 | 13.56 | 13.65 | 13.65 | -0.22% | 3,785,500 |
| Dec 5, 2025 | 13.57 | 13.68 | 13.47 | 13.68 | 13.68 | 0.66% | 2,638,800 |
| Dec 4, 2025 | 13.72 | 13.74 | 13.53 | 13.59 | 13.59 | -0.73% | 2,933,899 |
| Dec 3, 2025 | 13.72 | 13.77 | 13.60 | 13.69 | 13.69 | -0.22% | 3,398,800 |
| Dec 2, 2025 | 13.89 | 13.89 | 13.66 | 13.72 | 13.72 | -1.44% | 4,871,982 |
| Dec 1, 2025 | 13.33 | 14.11 | 13.31 | 13.92 | 13.92 | 4.43% | 10,907,190 |
| Nov 28, 2025 | 13.30 | 13.34 | 13.24 | 13.33 | 13.33 | 0.23% | 2,438,300 |
| Nov 27, 2025 | 13.26 | 13.38 | 13.16 | 13.30 | 13.30 | -1.19% | 2,827,930 |
| Nov 26, 2025 | 13.48 | 13.65 | 13.38 | 13.46 | 13.26 | 0.07% | 3,711,000 |
| Nov 25, 2025 | 13.37 | 13.55 | 13.27 | 13.45 | 13.25 | 0.52% | 4,235,871 |
| Nov 24, 2025 | 13.18 | 13.49 | 13.11 | 13.38 | 13.18 | 1.59% | 4,029,199 |
| Nov 21, 2025 | 13.34 | 13.44 | 13.02 | 13.17 | 12.97 | -1.57% | 4,390,608 |
| Nov 20, 2025 | 13.43 | 13.45 | 13.29 | 13.38 | 13.18 | - | 2,423,081 |
| Nov 19, 2025 | 13.51 | 13.58 | 13.32 | 13.38 | 13.18 | -0.96% | 3,325,000 |
| Nov 18, 2025 | 13.72 | 13.74 | 13.50 | 13.51 | 13.31 | -1.24% | 3,724,651 |
| Nov 17, 2025 | 13.89 | 13.89 | 13.64 | 13.68 | 13.48 | -1.51% | 4,924,827 |
| Nov 14, 2025 | 13.86 | 14.04 | 13.83 | 13.89 | 13.68 | - | 4,122,255 |
| Nov 13, 2025 | 13.97 | 13.98 | 13.83 | 13.89 | 13.68 | -0.43% | 4,274,476 |
| Nov 12, 2025 | 13.87 | 14.07 | 13.81 | 13.95 | 13.74 | -0.14% | 4,460,900 |
| Nov 11, 2025 | 13.84 | 13.98 | 13.75 | 13.97 | 13.76 | 0.94% | 3,581,927 |
| Nov 10, 2025 | 13.65 | 13.84 | 13.59 | 13.84 | 13.63 | 1.39% | 3,529,874 |
| Nov 7, 2025 | 13.64 | 13.68 | 13.56 | 13.65 | 13.45 | 0.07% | 2,251,000 |
| Nov 6, 2025 | 13.64 | 13.65 | 13.51 | 13.64 | 13.44 | 0.22% | 2,234,927 |
| Nov 5, 2025 | 13.65 | 13.68 | 13.57 | 13.61 | 13.41 | -0.37% | 2,185,100 |
| Nov 4, 2025 | 13.70 | 13.71 | 13.60 | 13.66 | 13.46 | -0.51% | 2,737,679 |
| Nov 3, 2025 | 13.67 | 13.74 | 13.59 | 13.73 | 13.53 | 0.44% | 3,673,559 |
| Oct 31, 2025 | 13.43 | 13.72 | 13.42 | 13.67 | 13.47 | 1.79% | 4,427,158 |
| Oct 30, 2025 | 13.55 | 13.55 | 13.43 | 13.43 | 13.23 | -0.67% | 2,948,640 |
| Oct 29, 2025 | 13.56 | 13.56 | 13.35 | 13.52 | 13.32 | -0.29% | 3,436,100 |
| Oct 28, 2025 | 13.38 | 13.62 | 13.32 | 13.56 | 13.36 | 1.04% | 3,794,554 |
| Oct 27, 2025 | 13.48 | 13.48 | 13.40 | 13.42 | 13.22 | - | 2,872,210 |
| Oct 24, 2025 | 13.35 | 13.47 | 13.31 | 13.42 | 13.22 | 0.60% | 3,159,980 |
| Oct 23, 2025 | 13.30 | 13.36 | 13.20 | 13.34 | 13.14 | 0.23% | 2,543,867 |
| Oct 22, 2025 | 13.27 | 13.41 | 13.25 | 13.31 | 13.11 | - | 2,727,988 |
| Oct 21, 2025 | 13.19 | 13.33 | 13.11 | 13.31 | 13.11 | 0.83% | 2,549,723 |
| Oct 20, 2025 | 13.15 | 13.23 | 13.10 | 13.20 | 13.00 | 0.53% | 2,415,379 |
| Oct 17, 2025 | 13.32 | 13.40 | 13.05 | 13.13 | 12.93 | -1.13% | 5,150,543 |
| Oct 16, 2025 | 13.33 | 13.40 | 13.23 | 13.28 | 13.08 | -0.52% | 2,910,255 |
| Oct 15, 2025 | 13.23 | 13.35 | 13.17 | 13.35 | 13.15 | 1.21% | 3,290,081 |
| Oct 14, 2025 | 13.28 | 13.30 | 13.15 | 13.19 | 12.99 | -0.38% | 3,931,497 |
| Oct 13, 2025 | 13.30 | 13.31 | 13.11 | 13.24 | 13.04 | -2.00% | 4,506,512 |
| Oct 10, 2025 | 13.44 | 13.56 | 13.36 | 13.51 | 13.31 | 0.52% | 3,338,884 |
| Oct 9, 2025 | 13.40 | 13.48 | 13.23 | 13.44 | 13.24 | 0.60% | 3,618,800 |