Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

Baolingbao Biology Co.,Ltd. (002286.SZ)

9.91
-0.36
(-3.51%)
As of 1:43:21 PM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 8, 202510.2910.299.609.919.9155,538,559
May 7, 20259.4110.279.3510.2710.2757,516,353
May 6, 20259.9910.009.119.349.3472,711,155
Apr 30, 20258.759.228.739.229.2237,671,740
Apr 29, 20258.158.508.158.388.3822,960,619
Apr 28, 20258.128.437.928.158.1525,077,801
Apr 25, 20257.928.547.928.128.1234,415,741
Apr 24, 20257.677.987.567.807.8016,948,039
Apr 23, 20257.717.787.657.697.6911,273,200
Apr 22, 20257.617.787.587.737.7313,234,050
Apr 21, 20257.567.717.487.657.6515,519,450
Apr 18, 20257.897.957.487.567.5627,829,082
Apr 17, 20257.908.067.747.947.9422,838,600
Apr 16, 20257.888.137.778.038.0331,661,588
Apr 15, 20258.008.187.838.008.0038,963,527
Apr 14, 20258.408.407.908.048.0465,519,877
Apr 11, 20258.578.687.758.688.6879,258,537
Apr 10, 20257.307.897.287.897.8912,186,651
Apr 9, 20256.827.206.457.177.1716,806,518
Apr 8, 20257.077.176.736.916.9118,131,200
Apr 7, 20257.667.717.177.177.1710,347,000
Apr 3, 20258.008.047.887.977.976,335,200
Apr 2, 20257.848.017.807.977.975,609,100
Apr 1, 20257.697.917.697.857.855,228,800
Mar 31, 20257.817.857.537.727.727,602,000
Mar 28, 20258.038.047.797.867.865,220,100
Mar 27, 20258.058.097.958.048.045,775,900
Mar 26, 20257.998.167.948.088.087,247,200
Mar 25, 20257.848.197.717.977.9713,652,200
Mar 24, 20257.968.007.567.857.8515,662,800
Mar 21, 20258.138.227.917.977.9710,579,704
Mar 20, 20258.328.358.158.178.178,604,024
Mar 19, 20258.148.268.118.198.1912,084,412
Mar 18, 20257.988.367.988.258.2528,156,485
Mar 17, 20257.707.947.707.797.798,914,700
Mar 14, 20257.427.707.417.697.699,615,560
Mar 13, 20257.487.507.337.427.424,977,700
Mar 12, 20257.477.517.447.477.474,798,300
Mar 11, 20257.347.477.337.467.463,934,000
Mar 10, 20257.347.497.347.417.414,716,400
Mar 7, 20257.327.417.317.337.333,576,800
Mar 6, 20257.357.407.287.377.374,598,002
Mar 5, 20257.457.497.287.347.344,736,701
Mar 4, 20257.387.467.347.467.464,727,600
Mar 3, 20257.547.597.397.437.436,689,800
Feb 28, 20257.637.657.367.387.3810,110,350
Feb 27, 20257.477.767.447.677.6712,908,752
Feb 26, 20257.287.497.287.477.476,324,601
Feb 25, 20257.317.387.247.267.263,900,101
Feb 24, 20257.277.477.277.367.365,218,490
Feb 21, 20257.357.357.207.277.273,569,600
Feb 20, 20257.297.367.247.337.333,485,690
Feb 19, 20257.217.297.197.267.263,716,800
Feb 18, 20257.467.467.197.207.205,313,300
Feb 17, 20257.347.507.337.467.464,466,900
Feb 14, 20257.407.417.337.347.344,147,400
Feb 13, 20257.457.477.357.377.375,478,200
Feb 12, 20257.617.627.397.467.4610,955,890
Feb 11, 20257.727.757.537.597.597,205,300
Feb 10, 20257.777.817.677.727.725,771,700
Feb 7, 20257.647.887.617.757.757,143,800
Feb 6, 20257.627.657.567.637.634,848,340
Feb 5, 20257.777.797.577.607.605,603,902
Jan 27, 20257.657.837.657.747.745,384,800
Jan 24, 20257.507.677.377.657.658,672,690
Jan 23, 20257.707.757.487.507.509,044,800
Jan 22, 20257.717.777.617.657.654,197,700
Jan 21, 20257.767.817.577.707.707,679,201
Jan 20, 20257.877.937.707.777.7711,698,200
Jan 17, 20257.537.807.477.797.798,816,100
Jan 16, 20257.517.607.447.517.517,649,200
Jan 15, 20257.427.497.357.457.454,633,601
Jan 14, 20257.177.447.177.397.397,294,401
Jan 13, 20257.077.206.887.187.185,129,700
Jan 10, 20257.357.377.067.117.115,767,560
Jan 9, 20257.227.387.177.337.335,399,214
Jan 8, 20257.197.287.067.267.266,708,877
Jan 7, 20257.147.197.007.197.197,328,200
Jan 6, 20257.057.216.807.147.147,764,960
Jan 3, 20257.507.507.027.127.128,234,300
Jan 2, 20257.397.687.317.377.377,614,000
Dec 31, 20247.557.637.347.387.386,255,700
Dec 30, 20247.697.697.487.557.554,074,700
Dec 27, 20247.587.747.537.697.694,227,216
Dec 26, 20247.567.757.507.597.595,921,700
Dec 25, 20247.777.807.437.567.565,244,002
Dec 24, 20247.677.797.527.767.765,475,600
Dec 23, 20248.108.127.617.667.6610,468,200
Dec 20, 20247.938.217.938.118.117,100,600
Dec 19, 20247.958.067.867.937.937,847,200
Dec 18, 20247.948.197.938.048.048,887,180
Dec 17, 20248.178.177.917.987.9811,361,754
Dec 16, 20248.208.348.108.158.159,083,080
Dec 13, 20248.448.468.148.188.1812,796,300
Dec 12, 20248.408.558.228.458.4516,657,440
Dec 11, 20248.078.378.008.348.3415,856,566
Dec 10, 2024 0.035 Dividend
Dec 10, 20248.238.278.018.068.0614,986,600
Dec 9, 20247.858.417.848.068.0322,670,145
Dec 6, 20247.787.897.727.867.837,255,450
Dec 5, 20247.797.847.717.797.769,702,073
Dec 4, 20247.908.047.747.837.8016,011,614
Dec 3, 20247.908.087.857.977.9422,539,860
Dec 2, 20247.698.087.687.947.9134,846,230
Nov 29, 20247.338.077.317.787.7541,425,060
Nov 28, 20247.217.377.177.347.318,352,700
Nov 27, 20247.337.337.027.217.187,013,300
Nov 26, 20247.247.387.237.317.285,356,304
Nov 25, 20247.077.246.997.237.205,234,800
Nov 22, 20247.257.316.997.006.976,694,300
Nov 21, 20247.257.277.147.267.234,753,707
Nov 20, 20247.077.267.017.227.195,553,870
Nov 19, 20247.007.076.947.077.044,373,872
Nov 18, 20247.147.226.926.976.946,904,700
Nov 15, 20247.227.337.137.137.105,894,604
Nov 14, 20247.397.427.197.227.195,204,599
Nov 13, 20247.437.487.267.397.365,693,806
Nov 12, 20247.477.627.387.447.4110,011,044
Nov 11, 20247.387.477.337.477.448,630,214
Nov 8, 20247.747.797.427.467.4312,930,423
Nov 7, 20247.117.557.077.497.4614,614,502
Nov 6, 20247.087.147.017.117.088,505,603
Nov 5, 20246.967.096.947.077.046,774,668
Nov 4, 20246.856.996.796.986.957,128,900
Nov 1, 20247.057.076.806.846.8111,026,900
Oct 31, 20247.077.187.037.067.0312,156,900
Oct 30, 20247.147.247.067.137.107,854,138
Oct 29, 20247.417.447.107.107.078,553,060
Oct 28, 20247.167.397.127.387.358,470,800
Oct 25, 20247.057.197.057.167.137,555,326
Oct 24, 20247.057.167.017.087.055,335,400
Oct 23, 20247.117.157.027.047.017,058,500
Oct 22, 20246.957.126.927.107.078,272,235
Oct 21, 20246.947.026.906.946.918,444,300
Oct 18, 20246.807.016.766.916.8810,612,060
Oct 17, 20246.977.016.806.816.785,835,254
Oct 16, 20246.897.006.836.916.885,066,200
Oct 15, 20247.097.126.936.946.917,238,300
Oct 14, 20247.107.176.887.127.098,901,566
Oct 11, 20247.387.466.967.057.0212,715,641
Oct 10, 20247.607.707.407.477.4417,282,550
Oct 9, 20247.538.077.427.537.5025,476,176
Oct 8, 20247.937.937.687.937.9023,528,965
Sep 30, 20246.907.296.777.217.1817,335,705
Sep 27, 20246.536.806.466.686.658,970,894
Sep 26, 20246.226.506.226.456.425,308,460
Sep 25, 20246.206.336.196.236.205,879,500
Sep 24, 20245.976.155.976.156.125,263,315
Sep 23, 20245.975.995.915.945.912,904,600
Sep 20, 20246.046.065.935.955.923,514,600
Sep 19, 20245.826.095.816.056.026,152,000
Sep 18, 20245.845.855.685.805.774,299,400
Sep 13, 20245.885.965.835.845.815,602,312
Sep 12, 20246.086.115.885.905.8710,228,600
Sep 11, 20245.906.335.856.056.029,934,152
Sep 10, 20245.926.015.865.965.933,122,400
Sep 9, 20245.825.985.765.945.915,063,150
Sep 6, 20245.956.025.805.835.804,346,650
Sep 5, 20245.926.025.905.995.963,777,500
Sep 4, 20245.976.045.915.925.893,972,300
Sep 3, 20246.046.105.955.975.945,460,003
Sep 2, 20246.086.216.036.046.016,675,103
Aug 30, 20245.996.185.966.116.085,959,900
Aug 29, 20246.106.105.896.036.007,405,399
Aug 28, 20245.826.205.815.955.925,466,267
Aug 27, 20245.915.985.865.885.854,209,500
Aug 26, 20245.865.945.765.895.864,066,990
Aug 23, 20245.855.865.725.795.763,746,003
Aug 22, 20245.966.005.835.855.823,199,302
Aug 21, 20245.996.055.905.915.884,034,600
Aug 20, 20246.206.235.996.005.974,184,352
Aug 19, 20246.156.276.156.196.163,629,700
Aug 16, 20246.336.336.206.216.183,798,350
Aug 15, 20246.326.376.216.306.274,167,200
Aug 14, 20246.396.436.276.286.253,034,300
Aug 13, 20246.536.536.316.396.363,640,400
Aug 12, 20246.436.546.366.446.413,634,500
Aug 9, 20246.476.616.436.436.404,225,100
Aug 8, 20246.446.546.406.536.504,324,500
Aug 7, 20246.436.506.386.466.433,902,100
Aug 6, 20246.326.446.296.436.404,749,900
Aug 5, 20246.406.476.276.296.265,750,900
Aug 2, 20246.496.536.396.406.375,884,100
Aug 1, 20246.466.516.376.436.409,692,340
Jul 31, 20246.246.456.146.406.3713,775,301
Jul 30, 20246.076.206.036.196.165,457,100
Jul 29, 20246.046.125.996.086.053,789,700
Jul 26, 20245.976.095.946.046.014,175,500
Jul 25, 20245.876.035.815.925.895,410,500
Jul 24, 20246.016.055.875.925.895,608,765
Jul 23, 20246.076.246.006.025.997,569,509
Jul 22, 20246.166.206.046.086.055,596,899
Jul 19, 20246.096.206.056.196.165,037,100
Jul 18, 20246.046.155.996.126.095,628,963
Jul 17, 20246.176.226.066.086.055,527,000
Jul 16, 20246.156.236.136.186.156,197,200
Jul 15, 20246.166.276.126.146.116,025,600
Jul 12, 20246.236.316.226.226.197,853,499
Jul 11, 20246.336.366.226.286.2511,695,660
Jul 10, 20246.166.356.076.276.2411,777,500
Jul 9, 20246.106.246.056.236.2011,457,745
Jul 8, 20246.136.246.056.226.1913,390,196
Jul 5, 20246.036.225.976.186.1514,082,042
Jul 4, 20246.226.356.006.076.0422,561,316
Jul 3, 20246.306.806.176.486.4531,799,616
Jul 2, 20246.356.356.356.356.323,913,840
Jul 1, 20245.505.795.465.775.747,218,185
Jun 28, 20245.425.575.355.515.496,021,902
Jun 27, 20246.016.015.385.385.368,132,411
Jun 26, 20245.355.565.275.555.534,127,100
Jun 25, 20245.285.395.185.325.305,577,055
Jun 24, 20245.455.485.165.285.267,879,544
Jun 21, 20245.565.645.485.615.593,066,472
Jun 20, 20245.625.705.525.545.523,684,190
Jun 19, 20245.725.755.615.645.623,466,630
Jun 18, 20245.575.705.545.675.655,100,684
Jun 17, 20245.735.745.535.555.535,626,354
Jun 14, 20245.795.795.675.745.723,468,600
Jun 13, 20245.855.865.715.785.754,144,700
Jun 12, 20245.735.885.705.865.834,106,300
Jun 11, 20245.765.845.605.775.745,286,300
Jun 7, 20245.605.825.575.805.777,165,200
Jun 6, 20245.905.905.445.535.519,213,450
Jun 5, 20246.056.055.835.855.825,327,600
Jun 4, 20246.106.215.976.066.036,045,790
Jun 3, 20246.316.346.116.206.176,054,208
May 31, 20246.426.436.306.326.293,685,508
May 30, 20246.556.556.326.386.353,950,602
May 29, 20246.426.576.386.486.453,943,804
May 28, 20246.596.616.456.496.464,502,700
May 27, 20246.676.686.456.646.615,108,700
May 24, 20246.576.706.496.606.577,242,000
May 23, 20246.606.606.456.476.445,482,300
May 22, 20246.706.756.586.636.604,743,100
May 21, 20246.696.746.606.686.655,574,220
May 20, 20246.696.816.666.716.686,850,800
May 17, 20246.686.776.616.676.646,549,000
May 16, 20246.666.756.636.686.656,406,610
May 15, 20246.636.736.606.646.619,043,516
May 14, 20246.756.886.666.686.6513,176,116
May 13, 20246.857.036.696.786.7517,731,400
May 10, 20246.877.396.876.916.8825,595,200
May 9, 20246.857.026.836.856.8219,419,352
May 8, 20246.807.136.746.976.9425,698,425