Baotou Dongbao Bio-Tech Co., Ltd. Class A 300239
SZSE · China · Process Industries
CNY 5.46+0.04 (+0.74%)
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 5.46 | +0.74% | CNY 5.43 | CNY 5.50 | CNY 5.41 | 8.92M |
| 2026-09-29 | CNY 5.42 | +0.74% | CNY 5.39 | CNY 5.43 | CNY 5.28 | 9.54M |
| 2026-09-28 | CNY 5.38 | +0.56% | CNY 5.38 | CNY 5.42 | CNY 5.32 | 10.17M |
| 2026-09-24 | CNY 5.35 | +1.13% | CNY 5.26 | CNY 5.41 | CNY 5.24 | 12.37M |
| 2026-09-23 | CNY 5.29 | 0.00% | CNY 5.28 | CNY 5.32 | CNY 5.18 | 9.49M |
| 2026-09-22 | CNY 5.29 | +1.73% | CNY 5.19 | CNY 5.32 | CNY 5.10 | 14.20M |
| 2026-09-21 | CNY 5.20 | +5.91% | CNY 4.92 | CNY 5.20 | CNY 4.92 | 14.50M |
| 2026-09-18 | CNY 4.91 | +0.20% | CNY 4.90 | CNY 4.98 | CNY 4.90 | 6.68M |
| 2026-09-17 | CNY 4.90 | +0.82% | CNY 4.86 | CNY 4.92 | CNY 4.81 | 5.21M |
| 2026-09-16 | CNY 4.86 | +1.04% | CNY 4.80 | CNY 4.88 | CNY 4.76 | 3.95M |
| 2026-09-15 | CNY 4.81 | -3.61% | CNY 4.99 | CNY 4.99 | CNY 4.81 | 5.57M |
| 2026-09-14 | CNY 4.99 | +1.22% | CNY 4.92 | CNY 5.03 | CNY 4.90 | 4.97M |
| 2026-09-11 | CNY 4.93 | -2.76% | CNY 5.04 | CNY 5.06 | CNY 4.87 | 8.15M |
| 2026-09-10 | CNY 5.07 | -2.31% | CNY 5.17 | CNY 5.17 | CNY 5.06 | 6.28M |
| 2026-09-09 | CNY 5.19 | -0.76% | CNY 5.20 | CNY 5.21 | CNY 5.14 | 4.83M |
| 2026-09-08 | CNY 5.23 | +1.95% | CNY 5.13 | CNY 5.24 | CNY 5.07 | 8.78M |
| 2026-09-07 | CNY 5.13 | +0.79% | CNY 5.07 | CNY 5.17 | CNY 5.06 | 5.61M |
| 2026-09-04 | CNY 5.09 | +0.59% | CNY 5.07 | CNY 5.16 | CNY 5.04 | 5.61M |
| 2026-09-03 | CNY 5.06 | -1.36% | CNY 5.14 | CNY 5.17 | CNY 5.04 | 5.27M |
| 2026-09-02 | CNY 5.13 | -1.16% | CNY 5.19 | CNY 5.21 | CNY 5.09 | 6.05M |
| 2026-09-01 | CNY 5.19 | +0.97% | CNY 5.12 | CNY 5.22 | CNY 5.11 | 6.68M |
| 2026-08-31 | CNY 5.14 | -0.58% | CNY 5.15 | CNY 5.17 | CNY 5.10 | 5.70M |
| 2026-08-28 | CNY 5.17 | 0.00% | CNY 5.17 | CNY 5.21 | CNY 5.12 | 5.91M |
| 2026-08-27 | CNY 5.17 | 0.00% | CNY 5.14 | CNY 5.21 | CNY 5.11 | 6.57M |
| 2026-08-26 | CNY 5.17 | -0.39% | CNY 5.21 | CNY 5.31 | CNY 5.17 | 9.54M |
| 2026-08-25 | CNY 5.19 | +4.22% | CNY 4.98 | CNY 5.22 | CNY 4.93 | 15.41M |
| 2026-08-24 | CNY 4.98 | -5.50% | CNY 5.22 | CNY 5.26 | CNY 4.95 | 17.08M |
| 2026-08-21 | CNY 5.27 | +0.96% | CNY 5.11 | CNY 5.31 | CNY 5.00 | 20.90M |
| 2026-08-20 | CNY 5.22 | +4.19% | CNY 5.10 | CNY 5.33 | CNY 5.10 | 21.73M |
| 2026-08-19 | CNY 5.01 | -2.53% | CNY 5.08 | CNY 5.14 | CNY 4.99 | 8.76M |
| 2026-08-18 | CNY 5.14 | +0.19% | CNY 5.09 | CNY 5.21 | CNY 5.07 | 7.29M |
| 2026-08-17 | CNY 5.13 | +1.18% | CNY 5.06 | CNY 5.14 | CNY 5.01 | 7.64M |
| 2026-08-14 | CNY 5.07 | +0.40% | CNY 5.08 | CNY 5.15 | CNY 5.04 | 7.19M |
| 2026-08-13 | CNY 5.05 | -0.98% | CNY 5.09 | CNY 5.16 | CNY 5.03 | 8.60M |
| 2026-08-12 | CNY 5.10 | +0.59% | CNY 5.09 | CNY 5.12 | CNY 5.04 | 5.29M |
| 2026-08-11 | CNY 5.07 | -0.59% | CNY 5.08 | CNY 5.13 | CNY 5.03 | 6.35M |
| 2026-08-10 | CNY 5.10 | +3.03% | CNY 4.95 | CNY 5.10 | CNY 4.94 | 9.48M |
| 2026-08-07 | CNY 4.95 | +2.06% | CNY 4.84 | CNY 4.96 | CNY 4.77 | 8.71M |
| 2026-08-06 | CNY 4.85 | -0.41% | CNY 4.84 | CNY 4.88 | CNY 4.79 | 6.60M |
| 2026-08-05 | CNY 4.87 | -0.61% | CNY 4.89 | CNY 4.94 | CNY 4.83 | 7.00M |
| 2026-08-04 | CNY 4.90 | +1.24% | CNY 4.85 | CNY 4.92 | CNY 4.84 | 7.30M |
| 2026-08-03 | CNY 4.84 | +1.47% | CNY 4.76 | CNY 4.85 | CNY 4.71 | 7.39M |
| 2026-07-31 | CNY 4.77 | +1.49% | CNY 4.72 | CNY 4.80 | CNY 4.72 | 6.74M |
| 2026-07-30 | CNY 4.70 | -0.42% | CNY 4.69 | CNY 4.77 | CNY 4.64 | 7.01M |
| 2026-07-29 | CNY 4.72 | +1.07% | CNY 4.65 | CNY 4.75 | CNY 4.65 | 7.28M |
| 2026-07-28 | CNY 4.67 | -0.21% | CNY 4.64 | CNY 4.75 | CNY 4.63 | 6.10M |
| 2026-07-27 | CNY 4.68 | +3.54% | CNY 4.50 | CNY 4.69 | CNY 4.46 | 9.20M |
| 2026-07-24 | CNY 4.52 | -2.80% | CNY 4.59 | CNY 4.67 | CNY 4.50 | 7.30M |
| 2026-07-23 | CNY 4.65 | +2.42% | CNY 4.55 | CNY 4.67 | CNY 4.50 | 9.12M |
| 2026-07-22 | CNY 4.54 | -2.99% | CNY 4.64 | CNY 4.75 | CNY 4.52 | 12.64M |
| 2026-07-21 | CNY 4.68 | -3.51% | CNY 4.80 | CNY 4.83 | CNY 4.51 | 17.64M |
| 2026-07-20 | CNY 4.85 | -3.58% | CNY 4.98 | CNY 5.12 | CNY 4.76 | 19.23M |
| 2026-07-17 | CNY 5.03 | -5.63% | CNY 5.29 | CNY 5.38 | CNY 4.98 | 19.26M |
| 2026-07-16 | CNY 5.33 | +1.33% | CNY 5.22 | CNY 5.37 | CNY 5.17 | 13.70M |
| 2026-07-15 | CNY 5.26 | +1.15% | CNY 5.19 | CNY 5.38 | CNY 5.15 | 16.48M |
| 2026-07-14 | CNY 5.20 | +0.39% | CNY 5.13 | CNY 5.27 | CNY 5.02 | 13.76M |
| 2026-07-13 | CNY 5.18 | -1.52% | CNY 5.25 | CNY 5.30 | CNY 5.09 | 13.19M |
| 2026-07-10 | CNY 5.26 | +5.20% | CNY 5.00 | CNY 5.34 | CNY 4.91 | 20.61M |
| 2026-07-09 | CNY 5.00 | -0.60% | CNY 5.03 | CNY 5.12 | CNY 4.88 | 10.87M |
| 2026-07-08 | CNY 5.03 | +0.20% | CNY 5.02 | CNY 5.12 | CNY 4.95 | 9.84M |
| 2026-07-07 | CNY 5.02 | -1.18% | CNY 5.09 | CNY 5.10 | CNY 4.97 | 10.42M |
| 2026-07-06 | CNY 5.08 | -2.12% | CNY 5.16 | CNY 5.23 | CNY 5.05 | 12.46M |
| 2026-07-03 | CNY 5.19 | -0.38% | CNY 5.26 | CNY 5.28 | CNY 5.10 | 12.39M |
| 2026-07-02 | CNY 5.21 | -2.80% | CNY 5.30 | CNY 5.40 | CNY 5.20 | 16.58M |
| 2026-07-01 | CNY 5.36 | +0.56% | CNY 5.29 | CNY 5.43 | CNY 5.23 | 18.11M |
| 2026-06-30 | CNY 5.33 | -1.30% | CNY 5.34 | CNY 5.36 | CNY 5.16 | 21.20M |
| 2026-06-29 | CNY 5.40 | +2.27% | CNY 5.33 | CNY 5.46 | CNY 5.23 | 19.28M |
| 2026-06-26 | CNY 5.28 | -2.94% | CNY 5.40 | CNY 5.42 | CNY 5.23 | 14.42M |
| 2026-06-25 | CNY 5.44 | -2.68% | CNY 5.54 | CNY 5.56 | CNY 5.34 | 17.68M |
| 2026-06-24 | CNY 5.59 | -0.89% | CNY 5.59 | CNY 5.67 | CNY 5.50 | 19.56M |
| 2026-06-23 | CNY 5.64 | +4.25% | CNY 5.36 | CNY 5.75 | CNY 5.36 | 29.46M |
| 2026-06-22 | CNY 5.41 | -1.10% | CNY 5.42 | CNY 5.45 | CNY 5.31 | 17.63M |
| 2026-06-18 | CNY 5.47 | +2.24% | CNY 5.31 | CNY 5.67 | CNY 5.23 | 25.20M |
| 2026-06-17 | CNY 5.35 | +3.08% | CNY 5.22 | CNY 5.45 | CNY 5.10 | 29.00M |
| 2026-06-16 | CNY 5.19 | -2.08% | CNY 5.42 | CNY 5.48 | CNY 5.14 | 32.39M |
| 2026-06-15 | CNY 5.30 | +9.73% | CNY 4.88 | CNY 5.55 | CNY 4.88 | 43.34M |
| 2026-06-12 | CNY 4.83 | +2.11% | CNY 4.75 | CNY 4.84 | CNY 4.66 | 7.49M |
| 2026-06-11 | CNY 4.73 | 0.00% | CNY 4.69 | CNY 4.80 | CNY 4.59 | 11.06M |
| 2026-06-10 | CNY 4.73 | -1.05% | CNY 4.75 | CNY 4.78 | CNY 4.66 | 6.53M |
| 2026-06-09 | CNY 4.78 | -0.21% | CNY 4.83 | CNY 4.84 | CNY 4.72 | 6.47M |
| 2026-06-08 | CNY 4.79 | -3.62% | CNY 4.86 | CNY 4.95 | CNY 4.74 | 10.79M |
| 2026-06-05 | CNY 4.97 | +1.02% | CNY 4.98 | CNY 5.01 | CNY 4.84 | 13.15M |
| 2026-06-04 | CNY 4.92 | -1.60% | CNY 4.98 | CNY 5.02 | CNY 4.85 | 12.08M |
| 2026-06-03 | CNY 5.00 | -3.10% | CNY 5.16 | CNY 5.16 | CNY 4.90 | 20.96M |
| 2026-06-02 | CNY 5.16 | -4.44% | CNY 5.35 | CNY 5.36 | CNY 5.08 | 15.11M |
| 2026-06-01 | CNY 5.40 | +2.86% | CNY 5.24 | CNY 5.60 | CNY 5.21 | 23.70M |
| 2026-05-29 | CNY 5.25 | +5.00% | CNY 5.04 | CNY 5.42 | CNY 5.01 | 22.89M |
| 2026-05-28 | CNY 5.00 | +0.60% | CNY 4.99 | CNY 5.06 | CNY 4.91 | 6.25M |
| 2026-05-27 | CNY 4.97 | -2.36% | CNY 5.09 | CNY 5.10 | CNY 4.92 | 8.20M |
| 2026-05-26 | CNY 5.09 | -3.05% | CNY 5.23 | CNY 5.24 | CNY 5.05 | 8.01M |