Baolingbao Biology Co., Ltd. Class A 002286
SZSE · China · Consumer Non-Durables
CNY 8.32+0.08 (+0.97%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 8.32 | +0.97% | CNY 8.29 | CNY 8.41 | CNY 8.25 | 12.80M |
| 2026-09-29 | CNY 8.24 | -0.84% | CNY 8.27 | CNY 8.32 | CNY 8.18 | 13.24M |
| 2026-09-28 | CNY 8.31 | -1.77% | CNY 8.42 | CNY 8.55 | CNY 8.15 | 25.92M |
| 2026-09-24 | CNY 8.46 | -3.31% | CNY 8.54 | CNY 8.88 | CNY 8.40 | 44.42M |
| 2026-09-23 | CNY 8.75 | +10.06% | CNY 7.91 | CNY 8.75 | CNY 7.86 | 39.48M |
| 2026-09-22 | CNY 7.95 | 0.00% | CNY 7.95 | CNY 7.96 | CNY 7.81 | 16.42M |
| 2026-09-21 | CNY 7.95 | +3.25% | CNY 7.72 | CNY 8.09 | CNY 7.67 | 15.71M |
| 2026-09-18 | CNY 7.70 | -0.13% | CNY 7.67 | CNY 7.81 | CNY 7.65 | 12.67M |
| 2026-09-17 | CNY 7.71 | +0.26% | CNY 7.61 | CNY 7.76 | CNY 7.56 | 12.60M |
| 2026-09-16 | CNY 7.69 | +0.26% | CNY 7.65 | CNY 7.73 | CNY 7.53 | 11.30M |
| 2026-09-15 | CNY 7.67 | -4.96% | CNY 8.01 | CNY 8.04 | CNY 7.66 | 21.17M |
| 2026-09-14 | CNY 8.07 | -4.95% | CNY 8.50 | CNY 8.54 | CNY 8.03 | 22.13M |
| 2026-09-11 | CNY 8.49 | -4.82% | CNY 8.81 | CNY 9.02 | CNY 8.45 | 30.90M |
| 2026-09-10 | CNY 8.92 | -8.70% | CNY 9.33 | CNY 9.50 | CNY 8.87 | 45.09M |
| 2026-09-09 | CNY 9.77 | +5.62% | CNY 9.10 | CNY 9.97 | CNY 8.99 | 66.01M |
| 2026-09-08 | CNY 9.25 | +9.99% | CNY 8.95 | CNY 9.25 | CNY 8.80 | 52.60M |
| 2026-09-07 | CNY 8.41 | +2.94% | CNY 8.12 | CNY 8.45 | CNY 8.12 | 9.60M |
| 2026-09-04 | CNY 8.17 | +1.49% | CNY 8.07 | CNY 8.25 | CNY 8.01 | 7.50M |
| 2026-09-03 | CNY 8.05 | -2.66% | CNY 8.33 | CNY 8.33 | CNY 8.04 | 8.12M |
| 2026-09-02 | CNY 8.27 | -2.01% | CNY 8.39 | CNY 8.43 | CNY 8.20 | 9.51M |
| 2026-09-01 | CNY 8.44 | -0.71% | CNY 8.43 | CNY 8.68 | CNY 8.43 | 14.03M |
| 2026-08-31 | CNY 8.50 | +4.04% | CNY 8.17 | CNY 8.94 | CNY 8.10 | 21.92M |
| 2026-08-28 | CNY 8.17 | +2.13% | CNY 8.03 | CNY 8.20 | CNY 7.98 | 12.80M |
| 2026-08-27 | CNY 8.00 | 0.00% | CNY 7.91 | CNY 8.11 | CNY 7.90 | 9.36M |
| 2026-08-26 | CNY 8.00 | +0.38% | CNY 7.92 | CNY 8.09 | CNY 7.90 | 6.86M |
| 2026-08-25 | CNY 7.97 | +2.57% | CNY 7.76 | CNY 8.00 | CNY 7.74 | 6.40M |
| 2026-08-24 | CNY 7.77 | -1.40% | CNY 7.83 | CNY 7.89 | CNY 7.68 | 6.81M |
| 2026-08-21 | CNY 7.88 | -5.06% | CNY 8.18 | CNY 8.18 | CNY 7.80 | 13.69M |
| 2026-08-20 | CNY 8.30 | +3.62% | CNY 7.99 | CNY 8.31 | CNY 7.92 | 11.40M |
| 2026-08-19 | CNY 8.01 | -3.49% | CNY 8.21 | CNY 8.27 | CNY 7.97 | 12.15M |
| 2026-08-18 | CNY 8.30 | +2.60% | CNY 8.05 | CNY 8.33 | CNY 8.02 | 15.40M |
| 2026-08-17 | CNY 8.09 | +2.53% | CNY 7.91 | CNY 8.10 | CNY 7.89 | 7.27M |
| 2026-08-14 | CNY 7.89 | -1.13% | CNY 7.98 | CNY 8.04 | CNY 7.86 | 5.25M |
| 2026-08-13 | CNY 7.98 | -1.72% | CNY 8.11 | CNY 8.11 | CNY 7.97 | 6.79M |
| 2026-08-12 | CNY 8.12 | +0.37% | CNY 8.06 | CNY 8.14 | CNY 8.03 | 5.59M |
| 2026-08-11 | CNY 8.09 | -1.22% | CNY 8.19 | CNY 8.19 | CNY 8.06 | 7.02M |
| 2026-08-10 | CNY 8.19 | +2.37% | CNY 8.00 | CNY 8.20 | CNY 7.95 | 9.56M |
| 2026-08-07 | CNY 8.00 | -0.87% | CNY 8.01 | CNY 8.04 | CNY 7.90 | 7.30M |
| 2026-08-06 | CNY 8.07 | +0.25% | CNY 7.99 | CNY 8.07 | CNY 7.88 | 9.58M |
| 2026-08-05 | CNY 8.05 | +1.13% | CNY 8.00 | CNY 8.09 | CNY 7.89 | 9.81M |
| 2026-08-04 | CNY 7.96 | -0.62% | CNY 8.00 | CNY 8.07 | CNY 7.90 | 10.40M |
| 2026-08-03 | CNY 8.01 | +1.01% | CNY 7.97 | CNY 8.10 | CNY 7.93 | 9.05M |
| 2026-07-31 | CNY 7.93 | +0.25% | CNY 7.81 | CNY 7.99 | CNY 7.81 | 11.14M |
| 2026-07-30 | CNY 7.91 | -2.94% | CNY 7.95 | CNY 8.17 | CNY 7.88 | 22.63M |
| 2026-07-29 | CNY 8.15 | +9.99% | CNY 7.60 | CNY 8.15 | CNY 7.50 | 18.36M |
| 2026-07-28 | CNY 7.41 | +0.54% | CNY 7.35 | CNY 7.46 | CNY 7.31 | 4.18M |
| 2026-07-27 | CNY 7.37 | +2.22% | CNY 7.20 | CNY 7.41 | CNY 7.15 | 4.17M |
| 2026-07-24 | CNY 7.21 | -2.83% | CNY 7.35 | CNY 7.44 | CNY 7.19 | 4.06M |
| 2026-07-23 | CNY 7.42 | +2.06% | CNY 7.28 | CNY 7.45 | CNY 7.19 | 4.69M |
| 2026-07-22 | CNY 7.27 | -3.32% | CNY 7.43 | CNY 7.51 | CNY 7.27 | 6.74M |
| 2026-07-21 | CNY 7.52 | -2.97% | CNY 7.80 | CNY 7.80 | CNY 7.32 | 9.07M |
| 2026-07-20 | CNY 7.75 | -1.15% | CNY 7.88 | CNY 8.00 | CNY 7.62 | 6.04M |
| 2026-07-17 | CNY 7.84 | -3.92% | CNY 8.09 | CNY 8.25 | CNY 7.76 | 5.44M |
| 2026-07-16 | CNY 8.16 | +0.87% | CNY 8.05 | CNY 8.23 | CNY 8.02 | 4.16M |
| 2026-07-15 | CNY 8.09 | +0.87% | CNY 7.94 | CNY 8.16 | CNY 7.91 | 4.58M |
| 2026-07-14 | CNY 8.02 | +1.26% | CNY 7.84 | CNY 8.16 | CNY 7.75 | 4.91M |
| 2026-07-13 | CNY 7.92 | -2.58% | CNY 8.09 | CNY 8.11 | CNY 7.89 | 4.05M |
| 2026-07-10 | CNY 8.13 | +1.37% | CNY 7.99 | CNY 8.24 | CNY 7.93 | 4.46M |
| 2026-07-09 | CNY 8.02 | -2.08% | CNY 8.13 | CNY 8.23 | CNY 7.95 | 6.10M |
| 2026-07-08 | CNY 8.19 | -1.33% | CNY 8.30 | CNY 8.32 | CNY 8.14 | 3.70M |
| 2026-07-07 | CNY 8.30 | -3.04% | CNY 8.58 | CNY 8.59 | CNY 8.26 | 4.19M |
| 2026-07-06 | CNY 8.56 | -2.84% | CNY 8.77 | CNY 8.78 | CNY 8.54 | 6.80M |
| 2026-07-03 | CNY 8.81 | +5.38% | CNY 8.36 | CNY 8.94 | CNY 8.36 | 11.27M |
| 2026-07-02 | CNY 8.36 | +0.84% | CNY 8.27 | CNY 8.66 | CNY 8.20 | 8.17M |
| 2026-07-01 | CNY 8.29 | +0.48% | CNY 8.22 | CNY 8.36 | CNY 7.98 | 10.91M |
| 2026-06-30 | CNY 8.25 | -3.28% | CNY 8.49 | CNY 8.54 | CNY 8.23 | 5.41M |
| 2026-06-29 | CNY 8.53 | -0.70% | CNY 8.53 | CNY 8.69 | CNY 8.26 | 9.01M |
| 2026-06-26 | CNY 8.59 | -2.50% | CNY 8.77 | CNY 8.80 | CNY 8.55 | 4.56M |
| 2026-06-25 | CNY 8.81 | -1.34% | CNY 8.89 | CNY 8.96 | CNY 8.69 | 5.23M |
| 2026-06-24 | CNY 8.93 | -1.76% | CNY 9.12 | CNY 9.18 | CNY 8.91 | 5.88M |
| 2026-06-23 | CNY 9.09 | +1.22% | CNY 8.94 | CNY 9.24 | CNY 8.92 | 6.82M |
| 2026-06-22 | CNY 8.98 | +0.67% | CNY 8.96 | CNY 9.02 | CNY 8.68 | 8.28M |
| 2026-06-18 | CNY 8.92 | -2.19% | CNY 9.01 | CNY 9.16 | CNY 8.86 | 7.73M |
| 2026-06-17 | CNY 9.12 | -0.98% | CNY 9.18 | CNY 9.24 | CNY 8.82 | 11.38M |
| 2026-06-16 | CNY 9.21 | -2.64% | CNY 9.45 | CNY 9.45 | CNY 9.13 | 9.23M |
| 2026-06-15 | CNY 9.46 | +1.72% | CNY 9.26 | CNY 9.74 | CNY 9.26 | 10.54M |
| 2026-06-12 | CNY 9.30 | +2.54% | CNY 9.07 | CNY 9.32 | CNY 9.04 | 9.74M |
| 2026-06-11 | CNY 9.07 | +3.07% | CNY 8.76 | CNY 9.08 | CNY 8.71 | 8.30M |
| 2026-06-10 | CNY 8.80 | -1.46% | CNY 8.97 | CNY 9.06 | CNY 8.67 | 6.99M |
| 2026-06-09 | CNY 8.93 | -0.11% | CNY 8.99 | CNY 9.02 | CNY 8.73 | 6.90M |
| 2026-06-08 | CNY 8.94 | +2.17% | CNY 8.59 | CNY 9.04 | CNY 8.52 | 8.60M |
| 2026-06-05 | CNY 8.75 | -1.46% | CNY 8.78 | CNY 9.02 | CNY 8.66 | 7.37M |
| 2026-06-04 | CNY 8.88 | -1.88% | CNY 9.05 | CNY 9.11 | CNY 8.82 | 5.64M |
| 2026-06-03 | CNY 9.05 | -1.95% | CNY 9.22 | CNY 9.23 | CNY 8.94 | 8.83M |
| 2026-06-02 | CNY 9.23 | +0.33% | CNY 9.20 | CNY 9.30 | CNY 9.12 | 7.96M |
| 2026-06-01 | CNY 9.20 | +0.44% | CNY 9.07 | CNY 9.36 | CNY 9.01 | 12.83M |
| 2026-05-29 | CNY 9.16 | -1.61% | CNY 9.25 | CNY 9.35 | CNY 9.08 | 9.52M |
| 2026-05-28 | CNY 9.31 | +2.08% | CNY 9.01 | CNY 9.67 | CNY 9.01 | 16.48M |
| 2026-05-27 | CNY 9.12 | +0.88% | CNY 8.98 | CNY 9.25 | CNY 8.80 | 11.24M |
| 2026-05-26 | CNY 9.04 | +2.61% | CNY 8.98 | CNY 9.20 | CNY 8.78 | 11.54M |