Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Shenzhen - Delayed Quote CNY

Beijing Bohui Innovation Biotechnology Group Co., Ltd. (300318.SZ)

Compare
5.86
-0.05
(-0.85%)
At close: 3:04:10 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Mar 11, 20255.865.895.805.865.866,236,600
Mar 10, 20255.956.055.875.915.917,764,000
Mar 7, 20255.926.005.885.905.906,852,398
Mar 6, 20255.825.955.765.955.958,181,500
Mar 5, 20255.915.945.745.815.816,035,494
Mar 4, 20255.775.935.765.915.916,273,599
Mar 3, 20255.715.905.715.815.817,404,806
Feb 28, 20255.865.925.685.725.726,131,354
Feb 27, 20255.965.985.805.915.915,676,919
Feb 26, 20255.905.955.895.935.936,011,945
Feb 25, 20255.955.985.865.915.915,917,900
Feb 24, 20255.986.035.885.955.956,726,094
Feb 21, 20256.076.135.946.016.017,250,267
Feb 20, 20255.936.175.936.006.008,912,800
Feb 19, 20255.795.915.735.915.915,845,298
Feb 18, 20256.046.045.765.795.799,935,298
Feb 17, 20256.006.165.986.066.0610,833,000
Feb 14, 20255.865.985.785.945.9410,138,992
Feb 13, 20255.855.865.775.805.804,280,200
Feb 12, 20255.845.875.805.855.855,449,500
Feb 11, 20255.945.945.835.875.875,795,638
Feb 10, 20255.795.945.795.945.948,879,357
Feb 7, 20255.775.895.755.805.808,779,800
Feb 6, 20255.775.825.685.805.807,439,100
Feb 5, 20255.635.825.555.825.8212,108,895
Jan 27, 20255.505.595.505.505.504,910,299
Jan 24, 20255.475.515.405.475.475,180,098
Jan 23, 20255.615.695.495.495.497,144,298
Jan 22, 20255.475.645.435.575.578,588,500
Jan 21, 20255.475.645.445.505.508,332,700
Jan 20, 20255.385.425.345.395.393,427,600
Jan 17, 20255.395.415.315.355.354,875,400
Jan 16, 20255.425.445.365.405.405,011,800
Jan 15, 20255.495.495.375.385.383,696,800
Jan 14, 20255.345.465.325.465.465,208,895
Jan 13, 20255.275.335.145.315.314,447,000
Jan 10, 20255.535.565.335.335.335,324,400
Jan 9, 20255.495.725.405.545.547,363,079
Jan 8, 20255.425.585.365.485.485,980,610
Jan 7, 20255.495.575.335.475.477,475,351
Jan 6, 20255.425.675.315.575.579,368,865
Jan 3, 20255.605.635.385.395.396,372,600
Jan 2, 20255.765.775.535.565.565,115,400
Dec 31, 20245.835.885.705.725.724,174,614
Dec 30, 20245.916.025.725.815.815,785,638
Dec 27, 20245.886.015.835.975.974,564,300
Dec 26, 20245.865.945.815.855.854,008,200
Dec 25, 20246.006.065.815.885.885,368,110
Dec 24, 20245.986.045.916.006.004,135,400
Dec 23, 20246.166.205.965.985.987,396,200
Dec 20, 20246.086.226.076.186.186,200,800
Dec 19, 20246.086.146.006.126.126,979,099
Dec 18, 20246.096.206.026.146.148,248,907
Dec 17, 20246.276.296.076.126.1210,460,795
Dec 16, 20246.316.396.256.276.278,389,084
Dec 13, 20246.506.506.316.336.3310,810,599
Dec 12, 20246.516.556.446.516.5111,440,481
Dec 11, 20246.506.606.456.526.5210,059,747
Dec 10, 20246.716.806.496.526.5216,691,199
Dec 9, 20246.666.726.466.556.5513,964,400
Dec 6, 20246.366.636.266.566.5617,577,984
Dec 5, 20246.246.496.216.386.389,396,900
Dec 4, 20246.446.486.236.276.2712,451,200
Dec 3, 20246.536.576.386.506.5011,987,095
Dec 2, 20246.306.626.256.586.5819,618,400
Nov 29, 20246.286.366.136.306.3014,419,995
Nov 28, 20246.256.426.186.326.3213,342,400
Nov 27, 20246.126.265.966.266.2615,202,299
Nov 26, 20246.306.586.206.236.2318,519,100
Nov 25, 20246.216.386.136.326.3215,209,565
Nov 22, 20246.716.766.206.216.2121,672,456
Nov 21, 20246.586.886.586.686.6832,694,943
Nov 20, 20246.296.916.186.716.7144,020,549
Nov 19, 20245.846.505.846.386.3832,757,256
Nov 18, 20245.966.065.785.815.819,301,200
Nov 15, 20246.136.175.986.006.009,704,900
Nov 14, 20246.346.376.136.156.1511,035,174
Nov 13, 20246.426.596.226.386.3815,628,123
Nov 12, 20246.406.706.406.476.4725,161,282
Nov 11, 20246.266.356.166.356.3515,819,076
Nov 8, 20246.376.426.216.246.2417,287,272
Nov 7, 20246.116.296.056.286.2818,003,538
Nov 6, 20246.166.336.056.146.1420,804,577
Nov 5, 20245.796.335.736.206.2030,745,672
Nov 4, 20245.725.795.685.785.787,917,400
Nov 1, 20245.905.965.685.705.7010,181,581
Oct 31, 20245.875.945.825.915.919,640,027
Oct 30, 20245.935.985.785.865.8613,109,347
Oct 29, 20246.206.345.986.026.0214,633,370
Oct 28, 20245.946.155.936.156.1514,516,054
Oct 25, 20245.956.045.935.985.9813,524,071
Oct 24, 20245.966.145.936.036.0316,506,150
Oct 23, 20245.986.065.905.935.9311,181,165
Oct 22, 20245.916.095.905.975.9713,400,387
Oct 21, 20245.765.995.715.895.8915,086,160
Oct 18, 20245.575.885.565.765.7612,500,504
Oct 17, 20245.645.765.585.595.598,401,400
Oct 16, 20245.575.695.535.585.586,358,461
Oct 15, 20245.675.815.605.635.638,685,594
Oct 14, 20245.645.715.485.715.719,574,799
Oct 11, 20245.945.945.505.565.5610,733,100
Oct 10, 20245.886.155.825.905.9014,233,698
Oct 9, 20246.476.475.775.805.8024,753,779
Oct 8, 20247.087.176.206.676.6734,661,633
Sep 30, 20245.676.095.406.006.0027,012,487
Sep 27, 20245.135.435.135.305.3015,242,895
Sep 26, 20245.005.094.945.095.098,836,900
Sep 25, 20244.965.094.965.005.009,129,000
Sep 24, 20244.794.924.764.914.917,562,500
Sep 23, 20244.804.814.754.774.774,207,200
Sep 20, 20244.874.884.764.784.784,735,600
Sep 19, 20244.824.924.784.874.874,942,100
Sep 18, 20244.894.924.754.814.814,034,700
Sep 13, 20244.974.984.894.904.904,446,900
Sep 12, 20244.975.074.944.964.964,715,449
Sep 11, 20245.055.094.995.015.013,968,894
Sep 10, 20245.065.104.975.045.044,705,199
Sep 9, 20244.915.074.915.015.015,546,900
Sep 6, 20245.095.104.924.954.954,889,600
Sep 5, 20244.995.104.995.065.065,365,300
Sep 4, 20245.015.085.005.015.015,213,950
Sep 3, 20245.015.104.995.045.047,741,200
Sep 2, 20245.175.265.055.055.0512,071,200
Aug 30, 20245.015.135.005.085.0811,198,200
Aug 29, 20244.915.074.855.035.039,932,400
Aug 28, 20244.945.014.834.914.919,694,700
Aug 27, 20244.855.124.854.974.9714,627,599
Aug 26, 20244.784.884.714.854.856,835,600
Aug 23, 20244.784.934.784.834.8310,409,650
Aug 22, 20245.185.194.824.834.8317,699,000
Aug 21, 20245.215.225.055.075.0720,520,577
Aug 20, 20245.465.755.265.355.3528,039,351
Aug 19, 20245.726.065.525.605.6041,650,277
Aug 16, 20245.166.205.016.016.0148,032,822
Aug 15, 20245.505.805.115.255.2525,413,227
Aug 14, 20245.045.104.965.005.003,890,100
Aug 13, 20245.085.114.995.045.047,172,500
Aug 12, 20245.015.245.015.145.149,528,100
Aug 9, 20245.095.155.025.025.025,949,630
Aug 8, 20245.045.155.045.125.125,500,400
Aug 7, 20245.085.094.975.045.043,625,800
Aug 6, 20244.955.074.915.065.066,351,700
Aug 5, 20244.955.074.904.914.916,410,300
Aug 2, 20244.815.074.814.974.979,076,800
Aug 1, 20244.864.934.824.854.854,534,900
Jul 31, 20244.644.844.634.834.836,262,100
Jul 30, 20244.654.694.594.664.663,842,000
Jul 29, 20244.734.744.584.604.604,658,386
Jul 26, 20244.654.724.644.714.713,811,359
Jul 25, 20244.614.734.534.644.643,342,300
Jul 24, 20244.764.794.634.644.643,856,099
Jul 23, 20244.934.934.774.774.774,168,500
Jul 22, 20244.914.944.844.904.903,115,598
Jul 19, 20244.874.964.844.924.925,054,276
Jul 18, 20244.904.924.784.914.913,568,800
Jul 17, 20244.884.924.834.884.882,913,900
Jul 16, 20244.954.954.854.864.862,896,295
Jul 15, 20245.005.004.874.884.883,301,100
Jul 12, 20244.975.044.944.974.973,870,800
Jul 11, 20244.864.994.844.974.976,260,600
Jul 10, 20244.814.874.764.794.793,169,770
Jul 9, 20244.804.844.624.824.824,206,478
Jul 8, 20244.954.954.774.804.803,785,700
Jul 5, 20244.754.984.684.954.955,550,899
Jul 4, 20244.934.964.714.744.745,205,900
Jul 3, 20245.055.094.944.944.943,852,500
Jul 2, 20244.915.044.894.984.983,895,300
Jul 1, 20244.854.944.824.934.932,789,400
Jun 28, 20244.904.974.874.884.883,412,375
Jun 27, 20244.925.004.914.924.923,870,300
Jun 26, 20244.774.964.774.964.964,016,803
Jun 25, 20244.784.854.754.794.792,971,503
Jun 24, 20245.035.044.764.784.784,780,500
Jun 21, 20244.985.084.955.005.003,702,404
Jun 20, 20245.025.114.985.005.004,473,700
Jun 19, 20245.125.155.025.025.022,774,100
Jun 18, 20245.005.114.995.095.093,676,899
Jun 17, 20245.075.084.985.015.013,261,556
Jun 14, 20245.135.135.025.085.083,580,800
Jun 13, 20245.205.235.115.135.133,872,804
Jun 12, 20245.165.235.155.175.174,522,604
Jun 11, 20245.025.164.985.155.155,292,028
Jun 7, 20244.995.154.975.075.076,083,883
Jun 6, 20245.155.184.864.934.938,825,070
Jun 5, 20245.225.265.125.145.144,550,791
Jun 4, 20245.155.235.145.205.204,739,530
Jun 3, 20245.325.365.135.185.187,114,138
May 31, 20245.335.365.305.325.323,319,600
May 30, 20245.385.405.295.315.314,610,100
May 29, 20245.365.425.325.345.344,471,766
May 28, 20245.445.445.335.365.363,370,196
May 27, 20245.465.465.315.445.445,879,784
May 24, 20245.445.555.375.425.425,949,891
May 23, 20245.515.515.395.405.405,416,871
May 22, 20245.525.585.495.515.515,846,000
May 21, 20245.565.565.475.485.486,192,600
May 20, 20245.395.705.395.565.5612,007,790
May 17, 20245.365.455.335.385.386,995,699
May 16, 20245.435.545.335.365.368,792,600
May 15, 20245.585.585.425.435.4311,229,500
May 14, 20245.505.725.495.595.5917,822,900
May 13, 20246.026.145.505.525.5226,375,951
May 10, 20245.636.065.615.795.7923,136,038
May 9, 20245.525.795.475.665.6623,245,587
May 8, 20245.345.805.335.675.6726,324,748
May 7, 20245.335.375.245.355.359,607,419
May 6, 20245.215.355.205.335.3310,897,280
Apr 30, 20245.205.255.105.215.2110,841,948
Apr 29, 20245.005.224.905.175.1721,281,940
Apr 26, 20244.754.814.684.784.787,431,750
Apr 25, 20244.664.864.624.784.788,360,084
Apr 24, 20244.634.674.574.674.675,519,484
Apr 23, 20244.674.674.554.634.635,717,200
Apr 22, 20244.754.754.594.614.615,750,584
Apr 19, 20244.824.874.674.704.709,600,600
Apr 18, 20244.965.014.864.884.8812,824,500
Apr 17, 20244.735.144.555.065.0618,977,635
Apr 16, 20244.725.444.664.874.8721,686,457
Apr 15, 20244.824.974.504.644.6410,825,686
Apr 12, 20245.015.084.884.894.8910,816,539
Apr 11, 20245.035.295.035.095.0914,813,200
Apr 10, 20245.105.104.894.954.9510,300,618
Apr 9, 20244.935.134.905.125.1212,717,800
Apr 8, 20245.165.164.914.914.9113,676,355
Apr 3, 20245.235.255.065.175.1715,165,332
Apr 2, 20245.375.385.175.225.2217,682,002
Apr 1, 20245.295.435.235.345.3423,530,333
Mar 29, 20245.605.605.355.385.3821,674,879
Mar 28, 20245.416.195.405.765.7650,881,296
Mar 27, 20244.785.634.785.635.6314,433,093
Mar 26, 20244.724.744.624.694.694,656,100
Mar 25, 20244.824.874.704.704.705,651,600
Mar 22, 20244.974.974.744.844.847,867,942
Mar 21, 20245.035.064.874.944.947,312,089
Mar 20, 20244.865.064.825.015.019,398,242
Mar 19, 20244.894.944.824.854.857,088,098
Mar 18, 20244.784.924.724.924.928,926,329
Mar 15, 20244.694.774.674.764.767,017,339
Mar 14, 20244.704.834.634.694.697,678,085
Mar 13, 20244.764.804.654.704.706,863,600
Mar 12, 20244.584.764.574.724.728,882,100
Mar 11, 20244.524.584.454.574.576,150,806