Baolingbao Biology Co.,Ltd. (002286.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 5.56 | 5.56 | 5.27 | 5.55 | 5.55 | 4,127,100 |
| 25 Jun 2024 | 5.28 | 5.39 | 5.18 | 5.32 | 5.32 | 5,577,055 |
| 24 Jun 2024 | 5.45 | 5.48 | 5.16 | 5.28 | 5.28 | 7,879,544 |
| 21 Jun 2024 | 5.56 | 5.64 | 5.48 | 5.61 | 5.61 | 3,066,472 |
| 20 Jun 2024 | 5.62 | 5.70 | 5.52 | 5.54 | 5.54 | 3,684,190 |
| 19 Jun 2024 | 5.72 | 5.75 | 5.61 | 5.64 | 5.64 | 3,466,630 |
| 18 Jun 2024 | 5.57 | 5.70 | 5.54 | 5.67 | 5.67 | 5,100,684 |
| 17 Jun 2024 | 5.73 | 5.74 | 5.53 | 5.55 | 5.55 | 5,626,354 |
| 14 Jun 2024 | 5.79 | 5.79 | 5.67 | 5.74 | 5.74 | 3,468,600 |
| 13 Jun 2024 | 5.85 | 5.86 | 5.71 | 5.78 | 5.78 | 4,144,700 |
| 12 Jun 2024 | 5.73 | 5.88 | 5.70 | 5.86 | 5.86 | 4,106,300 |
| 11 Jun 2024 | 5.76 | 5.84 | 5.60 | 5.77 | 5.77 | 5,286,300 |
| 07 Jun 2024 | 5.60 | 5.82 | 5.57 | 5.80 | 5.80 | 7,165,200 |
| 06 Jun 2024 | 5.90 | 5.90 | 5.44 | 5.53 | 5.53 | 9,213,450 |
| 05 Jun 2024 | 6.05 | 6.05 | 5.83 | 5.85 | 5.85 | 5,327,600 |
| 04 Jun 2024 | 6.10 | 6.21 | 5.97 | 6.06 | 6.06 | 6,045,790 |
| 03 Jun 2024 | 6.31 | 6.34 | 6.11 | 6.20 | 6.20 | 6,054,208 |
| 31 May 2024 | 6.42 | 6.43 | 6.30 | 6.32 | 6.32 | 3,685,508 |
| 30 May 2024 | 6.55 | 6.55 | 6.32 | 6.38 | 6.38 | 3,950,602 |
| 29 May 2024 | 6.42 | 6.57 | 6.38 | 6.48 | 6.48 | 3,943,804 |
| 28 May 2024 | 6.59 | 6.61 | 6.45 | 6.49 | 6.49 | 4,502,700 |
| 27 May 2024 | 6.67 | 6.68 | 6.45 | 6.64 | 6.64 | 5,108,700 |
| 24 May 2024 | 6.57 | 6.70 | 6.49 | 6.60 | 6.60 | 7,242,000 |
| 23 May 2024 | 6.60 | 6.60 | 6.45 | 6.47 | 6.47 | 5,482,300 |
| 22 May 2024 | 6.70 | 6.75 | 6.58 | 6.63 | 6.63 | 4,743,100 |
| 21 May 2024 | 6.69 | 6.74 | 6.60 | 6.68 | 6.68 | 5,574,220 |
| 20 May 2024 | 6.69 | 6.81 | 6.66 | 6.71 | 6.71 | 6,850,800 |
| 17 May 2024 | 6.68 | 6.77 | 6.61 | 6.67 | 6.67 | 6,549,000 |
| 16 May 2024 | 6.66 | 6.75 | 6.63 | 6.68 | 6.68 | 6,406,610 |
| 15 May 2024 | 6.63 | 6.73 | 6.60 | 6.64 | 6.64 | 9,043,516 |
| 14 May 2024 | 6.75 | 6.88 | 6.66 | 6.68 | 6.68 | 13,176,116 |
| 13 May 2024 | 6.85 | 7.03 | 6.69 | 6.78 | 6.78 | 17,731,400 |
| 10 May 2024 | 6.87 | 7.39 | 6.87 | 6.91 | 6.91 | 25,595,200 |
| 09 May 2024 | 6.85 | 7.02 | 6.83 | 6.85 | 6.85 | 19,419,352 |
| 08 May 2024 | 6.80 | 7.13 | 6.74 | 6.97 | 6.97 | 25,698,425 |
| 07 May 2024 | 6.89 | 7.07 | 6.65 | 6.92 | 6.92 | 26,537,026 |
| 06 May 2024 | 6.43 | 6.79 | 6.38 | 6.66 | 6.66 | 17,889,472 |
| 30 Apr 2024 | 6.14 | 6.54 | 6.14 | 6.29 | 6.29 | 15,666,696 |
| 29 Apr 2024 | 5.82 | 6.07 | 5.81 | 6.07 | 6.07 | 5,880,200 |
| 26 Apr 2024 | 5.82 | 5.83 | 5.72 | 5.81 | 5.81 | 3,413,100 |
| 25 Apr 2024 | 5.78 | 5.85 | 5.69 | 5.84 | 5.84 | 3,254,331 |
| 24 Apr 2024 | 5.65 | 5.77 | 5.59 | 5.75 | 5.75 | 4,124,226 |
| 23 Apr 2024 | 5.47 | 5.62 | 5.45 | 5.58 | 5.58 | 4,994,626 |
| 22 Apr 2024 | 5.45 | 5.48 | 5.25 | 5.44 | 5.44 | 3,978,410 |
| 19 Apr 2024 | 5.50 | 5.55 | 5.38 | 5.45 | 5.45 | 4,305,086 |
| 18 Apr 2024 | 5.55 | 5.61 | 5.46 | 5.48 | 5.48 | 4,717,600 |
| 17 Apr 2024 | 5.24 | 5.59 | 5.22 | 5.58 | 5.58 | 7,219,000 |
| 16 Apr 2024 | 5.67 | 5.67 | 5.13 | 5.15 | 5.15 | 9,745,456 |
| 15 Apr 2024 | 6.01 | 6.11 | 5.58 | 5.70 | 5.70 | 10,306,000 |
| 12 Apr 2024 | 6.16 | 6.23 | 6.07 | 6.09 | 6.09 | 4,941,500 |
| 11 Apr 2024 | 6.18 | 6.29 | 6.07 | 6.17 | 6.17 | 4,793,280 |
| 10 Apr 2024 | 6.36 | 6.36 | 6.09 | 6.18 | 6.18 | 5,936,290 |
| 09 Apr 2024 | 6.18 | 6.39 | 6.17 | 6.38 | 6.38 | 5,882,900 |
| 08 Apr 2024 | 6.39 | 6.49 | 6.24 | 6.25 | 6.25 | 8,032,506 |
| 03 Apr 2024 | 6.30 | 6.40 | 6.23 | 6.39 | 6.39 | 5,658,190 |
| 02 Apr 2024 | 6.33 | 6.39 | 6.26 | 6.31 | 6.31 | 6,543,640 |
| 01 Apr 2024 | 6.17 | 6.30 | 6.15 | 6.30 | 6.30 | 6,570,790 |
| 29 Mar 2024 | 6.10 | 6.18 | 6.08 | 6.15 | 6.15 | 3,772,481 |
| 28 Mar 2024 | 6.05 | 6.19 | 5.99 | 6.13 | 6.13 | 9,508,100 |
| 27 Mar 2024 | 6.19 | 6.48 | 6.10 | 6.15 | 6.15 | 13,488,271 |
| 26 Mar 2024 | 6.03 | 6.60 | 6.03 | 6.34 | 6.34 | 15,174,542 |
| 25 Mar 2024 | 6.21 | 6.23 | 6.02 | 6.03 | 6.03 | 5,818,100 |
| 22 Mar 2024 | 6.34 | 6.37 | 6.13 | 6.21 | 6.21 | 4,958,400 |
| 21 Mar 2024 | 6.31 | 6.34 | 6.22 | 6.33 | 6.33 | 4,375,600 |
| 20 Mar 2024 | 6.20 | 6.27 | 6.16 | 6.27 | 6.27 | 4,064,300 |
| 19 Mar 2024 | 6.14 | 6.27 | 6.10 | 6.18 | 6.18 | 5,019,600 |
| 18 Mar 2024 | 6.08 | 6.15 | 6.03 | 6.14 | 6.14 | 4,737,900 |
| 15 Mar 2024 | 5.99 | 6.05 | 5.90 | 6.05 | 6.05 | 4,084,982 |
| 14 Mar 2024 | 5.99 | 6.04 | 5.89 | 5.95 | 5.95 | 4,963,726 |
| 13 Mar 2024 | 5.98 | 6.03 | 5.90 | 6.00 | 6.00 | 4,746,700 |
| 12 Mar 2024 | 5.95 | 6.02 | 5.88 | 6.00 | 6.00 | 4,041,054 |
| 11 Mar 2024 | 5.78 | 5.95 | 5.74 | 5.95 | 5.95 | 5,711,400 |
| 08 Mar 2024 | 5.75 | 5.78 | 5.67 | 5.74 | 5.74 | 3,498,726 |
| 08 Mar 2024 | 0.08 Dividend | |||||
| 07 Mar 2024 | 5.82 | 5.90 | 5.76 | 5.82 | 5.74 | 5,251,900 |
| 06 Mar 2024 | 5.72 | 5.84 | 5.66 | 5.79 | 5.71 | 4,228,400 |
| 05 Mar 2024 | 5.89 | 5.90 | 5.69 | 5.71 | 5.63 | 4,937,400 |
| 04 Mar 2024 | 6.00 | 6.00 | 5.80 | 5.89 | 5.81 | 4,107,500 |
| 01 Mar 2024 | 6.02 | 6.05 | 5.88 | 5.96 | 5.88 | 4,738,900 |
| 29 Feb 2024 | 5.76 | 5.96 | 5.70 | 5.96 | 5.88 | 6,272,726 |
| 28 Feb 2024 | 6.23 | 6.40 | 5.74 | 5.77 | 5.69 | 10,710,439 |
| 27 Feb 2024 | 6.07 | 6.21 | 5.97 | 6.20 | 6.11 | 5,608,840 |
| 26 Feb 2024 | 6.00 | 6.21 | 5.91 | 6.08 | 6.00 | 6,968,516 |
| 23 Feb 2024 | 5.77 | 5.97 | 5.74 | 5.96 | 5.88 | 6,376,200 |
| 22 Feb 2024 | 5.67 | 5.79 | 5.62 | 5.77 | 5.69 | 6,123,200 |
| 21 Feb 2024 | 5.46 | 5.80 | 5.44 | 5.63 | 5.55 | 6,658,682 |
| 20 Feb 2024 | 5.43 | 5.54 | 5.32 | 5.51 | 5.43 | 6,109,818 |
| 19 Feb 2024 | 5.26 | 5.47 | 5.26 | 5.42 | 5.35 | 10,056,857 |
| 08 Feb 2024 | 4.86 | 5.27 | 4.63 | 5.24 | 5.17 | 15,183,950 |
| 07 Feb 2024 | 5.34 | 5.37 | 4.81 | 4.83 | 4.76 | 17,168,214 |
| 06 Feb 2024 | 5.40 | 5.60 | 5.04 | 5.34 | 5.27 | 13,889,237 |
| 05 Feb 2024 | 6.05 | 6.13 | 5.59 | 5.60 | 5.52 | 9,274,300 |
| 02 Feb 2024 | 6.42 | 6.61 | 5.99 | 6.21 | 6.12 | 7,804,891 |
| 01 Feb 2024 | 6.69 | 6.72 | 6.28 | 6.42 | 6.33 | 7,020,716 |
| 31 Jan 2024 | 7.07 | 7.13 | 6.68 | 6.71 | 6.62 | 5,256,654 |
| 30 Jan 2024 | 7.34 | 7.34 | 7.05 | 7.07 | 6.97 | 3,633,500 |
| 29 Jan 2024 | 7.58 | 7.59 | 7.33 | 7.35 | 7.25 | 3,461,200 |
| 26 Jan 2024 | 7.51 | 7.66 | 7.45 | 7.59 | 7.49 | 2,983,990 |
| 25 Jan 2024 | 7.12 | 7.50 | 7.10 | 7.50 | 7.40 | 4,236,200 |
| 24 Jan 2024 | 6.98 | 7.15 | 6.80 | 7.11 | 7.01 | 4,267,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.