Beijing Bohui Innovation Biotechnology Group Co., Ltd. (300318.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 5.63 | 6.06 | 5.61 | 5.79 | 5.79 | 23,136,038 |
| 09 May 2024 | 5.52 | 5.79 | 5.47 | 5.66 | 5.66 | 23,245,587 |
| 08 May 2024 | 5.34 | 5.80 | 5.33 | 5.67 | 5.67 | 26,324,748 |
| 07 May 2024 | 5.33 | 5.37 | 5.24 | 5.35 | 5.35 | 9,607,419 |
| 06 May 2024 | 5.21 | 5.35 | 5.20 | 5.33 | 5.33 | 10,897,280 |
| 30 Apr 2024 | 5.20 | 5.25 | 5.10 | 5.21 | 5.21 | 10,841,948 |
| 29 Apr 2024 | 5.00 | 5.22 | 4.90 | 5.17 | 5.17 | 21,281,940 |
| 26 Apr 2024 | 4.75 | 4.81 | 4.68 | 4.78 | 4.78 | 7,431,750 |
| 25 Apr 2024 | 4.66 | 4.86 | 4.62 | 4.78 | 4.78 | 8,360,084 |
| 24 Apr 2024 | 4.63 | 4.67 | 4.57 | 4.67 | 4.67 | 5,519,484 |
| 23 Apr 2024 | 4.67 | 4.67 | 4.55 | 4.63 | 4.63 | 5,717,200 |
| 22 Apr 2024 | 4.75 | 4.75 | 4.59 | 4.61 | 4.61 | 5,750,584 |
| 19 Apr 2024 | 4.82 | 4.87 | 4.67 | 4.70 | 4.70 | 9,600,600 |
| 18 Apr 2024 | 4.96 | 5.01 | 4.86 | 4.88 | 4.88 | 12,824,500 |
| 17 Apr 2024 | 4.73 | 5.14 | 4.55 | 5.06 | 5.06 | 18,977,635 |
| 16 Apr 2024 | 4.72 | 5.44 | 4.66 | 4.87 | 4.87 | 21,686,457 |
| 15 Apr 2024 | 4.82 | 4.97 | 4.50 | 4.64 | 4.64 | 10,825,686 |
| 12 Apr 2024 | 5.01 | 5.08 | 4.88 | 4.89 | 4.89 | 10,816,539 |
| 11 Apr 2024 | 5.03 | 5.29 | 5.03 | 5.09 | 5.09 | 14,813,200 |
| 10 Apr 2024 | 5.10 | 5.10 | 4.89 | 4.95 | 4.95 | 10,300,618 |
| 09 Apr 2024 | 4.93 | 5.13 | 4.90 | 5.12 | 5.12 | 12,717,800 |
| 08 Apr 2024 | 5.16 | 5.16 | 4.91 | 4.91 | 4.91 | 13,676,355 |
| 03 Apr 2024 | 5.23 | 5.25 | 5.06 | 5.17 | 5.17 | 15,165,332 |
| 02 Apr 2024 | 5.37 | 5.38 | 5.17 | 5.22 | 5.22 | 17,682,002 |
| 01 Apr 2024 | 5.29 | 5.43 | 5.23 | 5.34 | 5.34 | 23,530,333 |
| 29 Mar 2024 | 5.60 | 5.60 | 5.35 | 5.38 | 5.38 | 21,674,879 |
| 28 Mar 2024 | 5.41 | 6.19 | 5.40 | 5.76 | 5.76 | 50,881,296 |
| 27 Mar 2024 | 4.78 | 5.63 | 4.78 | 5.63 | 5.63 | 14,433,093 |
| 26 Mar 2024 | 4.72 | 4.74 | 4.62 | 4.69 | 4.69 | 4,656,100 |
| 25 Mar 2024 | 4.82 | 4.87 | 4.70 | 4.70 | 4.70 | 5,651,600 |
| 22 Mar 2024 | 4.97 | 4.97 | 4.74 | 4.84 | 4.84 | 7,867,942 |
| 21 Mar 2024 | 5.03 | 5.06 | 4.87 | 4.94 | 4.94 | 7,312,089 |
| 20 Mar 2024 | 4.86 | 5.06 | 4.82 | 5.01 | 5.01 | 9,398,242 |
| 19 Mar 2024 | 4.89 | 4.94 | 4.82 | 4.85 | 4.85 | 7,088,098 |
| 18 Mar 2024 | 4.78 | 4.92 | 4.72 | 4.92 | 4.92 | 8,926,329 |
| 15 Mar 2024 | 4.69 | 4.77 | 4.67 | 4.76 | 4.76 | 7,017,339 |
| 14 Mar 2024 | 4.70 | 4.83 | 4.63 | 4.69 | 4.69 | 7,678,085 |
| 13 Mar 2024 | 4.76 | 4.80 | 4.65 | 4.70 | 4.70 | 6,863,600 |
| 12 Mar 2024 | 4.58 | 4.76 | 4.57 | 4.72 | 4.72 | 8,882,100 |
| 11 Mar 2024 | 4.52 | 4.58 | 4.45 | 4.57 | 4.57 | 6,150,806 |
| 08 Mar 2024 | 4.54 | 4.55 | 4.44 | 4.49 | 4.49 | 4,673,598 |
| 07 Mar 2024 | 4.59 | 4.64 | 4.47 | 4.48 | 4.48 | 6,164,300 |
| 06 Mar 2024 | 4.55 | 4.60 | 4.46 | 4.54 | 4.54 | 5,614,700 |
| 05 Mar 2024 | 4.77 | 4.77 | 4.52 | 4.56 | 4.56 | 8,718,000 |
| 04 Mar 2024 | 4.60 | 4.79 | 4.56 | 4.77 | 4.77 | 10,388,922 |
| 01 Mar 2024 | 4.56 | 4.65 | 4.51 | 4.63 | 4.63 | 8,572,322 |
| 29 Feb 2024 | 4.41 | 4.64 | 4.40 | 4.57 | 4.57 | 11,519,800 |
| 28 Feb 2024 | 4.80 | 5.05 | 4.44 | 4.48 | 4.48 | 15,133,999 |
| 27 Feb 2024 | 4.63 | 4.80 | 4.62 | 4.80 | 4.80 | 7,527,099 |
| 26 Feb 2024 | 4.61 | 4.77 | 4.57 | 4.67 | 4.67 | 9,068,000 |
| 23 Feb 2024 | 4.46 | 4.62 | 4.45 | 4.61 | 4.61 | 8,918,800 |
| 22 Feb 2024 | 4.38 | 4.49 | 4.36 | 4.47 | 4.47 | 7,235,884 |
| 21 Feb 2024 | 4.30 | 4.54 | 4.24 | 4.41 | 4.41 | 8,644,000 |
| 20 Feb 2024 | 4.29 | 4.38 | 4.16 | 4.33 | 4.33 | 9,028,576 |
| 19 Feb 2024 | 4.24 | 4.42 | 4.11 | 4.28 | 4.28 | 18,369,556 |
| 08 Feb 2024 | 3.73 | 4.32 | 3.43 | 4.23 | 4.23 | 24,916,570 |
| 07 Feb 2024 | 3.93 | 4.00 | 3.65 | 3.73 | 3.73 | 23,173,791 |
| 06 Feb 2024 | 3.88 | 4.12 | 3.59 | 3.96 | 3.96 | 17,648,462 |
| 05 Feb 2024 | 4.38 | 4.38 | 3.75 | 3.87 | 3.87 | 16,387,885 |
| 02 Feb 2024 | 4.79 | 4.81 | 4.29 | 4.44 | 4.44 | 9,404,638 |
| 01 Feb 2024 | 4.82 | 4.86 | 4.61 | 4.73 | 4.73 | 8,138,198 |
| 31 Jan 2024 | 5.10 | 5.26 | 4.80 | 4.82 | 4.82 | 9,054,023 |
| 30 Jan 2024 | 5.34 | 5.46 | 5.21 | 5.22 | 5.22 | 4,677,799 |
| 29 Jan 2024 | 5.54 | 5.60 | 5.36 | 5.38 | 5.38 | 5,215,117 |
| 26 Jan 2024 | 5.55 | 5.63 | 5.47 | 5.52 | 5.52 | 5,083,900 |
| 25 Jan 2024 | 5.34 | 5.56 | 5.30 | 5.55 | 5.55 | 6,245,000 |
| 24 Jan 2024 | 5.33 | 5.41 | 5.13 | 5.33 | 5.33 | 7,085,800 |
| 23 Jan 2024 | 5.23 | 5.33 | 5.15 | 5.28 | 5.28 | 7,186,898 |
| 22 Jan 2024 | 5.75 | 5.75 | 5.25 | 5.31 | 5.31 | 8,232,500 |
| 19 Jan 2024 | 5.72 | 5.81 | 5.65 | 5.69 | 5.69 | 5,459,700 |
| 18 Jan 2024 | 5.81 | 5.83 | 5.58 | 5.74 | 5.74 | 7,205,198 |
| 17 Jan 2024 | 5.93 | 6.04 | 5.84 | 5.85 | 5.85 | 4,426,200 |
| 16 Jan 2024 | 6.08 | 6.08 | 5.90 | 5.99 | 5.99 | 4,220,400 |
| 15 Jan 2024 | 6.01 | 6.11 | 5.98 | 6.06 | 6.06 | 4,886,400 |
| 12 Jan 2024 | 6.05 | 6.14 | 6.00 | 6.01 | 6.01 | 4,133,600 |
| 11 Jan 2024 | 6.03 | 6.10 | 6.00 | 6.07 | 6.07 | 4,522,396 |
| 10 Jan 2024 | 6.05 | 6.12 | 5.99 | 6.03 | 6.03 | 4,028,200 |
| 09 Jan 2024 | 6.05 | 6.12 | 6.02 | 6.05 | 6.05 | 4,715,500 |
| 08 Jan 2024 | 6.12 | 6.18 | 6.05 | 6.05 | 6.05 | 4,689,104 |
| 05 Jan 2024 | 6.26 | 6.26 | 6.11 | 6.13 | 6.13 | 5,493,437 |
| 04 Jan 2024 | 6.26 | 6.29 | 6.16 | 6.26 | 6.26 | 4,136,739 |
| 03 Jan 2024 | 6.29 | 6.39 | 6.19 | 6.25 | 6.25 | 4,518,400 |
| 02 Jan 2024 | 6.30 | 6.33 | 6.22 | 6.29 | 6.29 | 4,862,647 |
| 29 Dec 2023 | 6.22 | 6.33 | 6.19 | 6.24 | 6.24 | 4,150,100 |
| 28 Dec 2023 | 6.28 | 6.30 | 6.15 | 6.22 | 6.22 | 6,992,700 |
| 27 Dec 2023 | 6.23 | 6.34 | 6.23 | 6.29 | 6.29 | 4,653,600 |
| 26 Dec 2023 | 6.37 | 6.43 | 6.26 | 6.28 | 6.28 | 3,796,104 |
| 25 Dec 2023 | 6.31 | 6.43 | 6.23 | 6.33 | 6.33 | 5,487,204 |
| 22 Dec 2023 | 6.44 | 6.44 | 6.28 | 6.33 | 6.33 | 5,269,339 |
| 21 Dec 2023 | 6.39 | 6.45 | 6.28 | 6.43 | 6.43 | 5,340,199 |
| 20 Dec 2023 | 6.44 | 6.49 | 6.39 | 6.41 | 6.41 | 4,091,772 |
| 19 Dec 2023 | 6.46 | 6.46 | 6.36 | 6.44 | 6.44 | 5,530,099 |
| 18 Dec 2023 | 6.45 | 6.55 | 6.42 | 6.45 | 6.45 | 5,793,472 |
| 15 Dec 2023 | 6.56 | 6.60 | 6.45 | 6.48 | 6.48 | 6,877,700 |
| 14 Dec 2023 | 6.64 | 6.67 | 6.53 | 6.55 | 6.55 | 5,674,700 |
| 13 Dec 2023 | 6.59 | 6.79 | 6.56 | 6.64 | 6.64 | 8,500,600 |
| 12 Dec 2023 | 6.67 | 6.69 | 6.54 | 6.57 | 6.57 | 6,247,104 |
| 11 Dec 2023 | 6.63 | 6.67 | 6.51 | 6.65 | 6.65 | 8,908,861 |
| 08 Dec 2023 | 6.72 | 6.77 | 6.60 | 6.65 | 6.65 | 8,742,848 |
| 07 Dec 2023 | 6.80 | 6.91 | 6.73 | 6.74 | 6.74 | 8,753,948 |
| *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.