Baolingbao Biology Co.,Ltd. - 002286.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	10.8	10.74	10.74	10.8	10.38	10.61M
September 04, 2025	10.7	10.74	10.74	10.94	10.63	10.32M
September 03, 2025	11	10.68	10.68	11.11	10.66	10.25M
September 02, 2025	11.22	11.02	11.02	11.27	10.7	17.93M
September 01, 2025	11.65	11.2	11.2	11.65	11.13	25.56M
August 29, 2025	11.51	11.66	11.66	11.93	11.48	24.25M
August 28, 2025	11.66	11.5	11.5	11.66	11.26	25.38M
August 27, 2025	11.1	11.75	11.75	12.28	11.03	53.23M
August 26, 2025	10.7	11.3	11.3	11.4	10.68	35.48M
August 25, 2025	10.77	10.72	10.72	10.84	10.7	14.27M
August 22, 2025	10.96	10.77	10.77	10.96	10.69	13.41M
August 21, 2025	11.06	10.94	10.94	11.09	10.86	12.78M
August 20, 2025	10.81	10.99	10.99	11.07	10.73	17.85M
August 19, 2025	10.56	10.85	10.85	10.87	10.52	17.31M
August 18, 2025	10.57	10.6	10.6	10.71	10.53	10.41M
August 15, 2025	10.43	10.54	10.54	10.57	10.41	6.94M
August 14, 2025	10.61	10.43	10.43	10.62	10.43	10.41M
August 13, 2025	10.74	10.6	10.6	10.75	10.52	11.44M
August 12, 2025	10.68	10.73	10.73	10.86	10.66	11.17M
August 11, 2025	10.72	10.67	10.67	10.75	10.6	8.42M
August 08, 2025	10.7	10.66	10.66	10.7	10.61	5.26M
August 07, 2025	10.78	10.65	10.65	10.78	10.61	8.68M
August 06, 2025	10.88	10.78	10.78	10.97	10.7	10.02M
August 05, 2025	10.7	10.9	10.9	10.9	10.68	13.65M
August 04, 2025	10.5	10.73	10.73	10.74	10.38	10.42M
August 01, 2025	10.41	10.51	10.51	10.54	10.39	9.02M
July 31, 2025	10.53	10.53	10.53	10.63	10.5	8.85M
July 30, 2025	10.66	10.59	10.59	10.69	10.51	12.37M
July 29, 2025	11.06	10.74	10.74	11.06	10.62	14.47M
July 28, 2025	11.08	10.9	10.9	11.13	10.86	16.44M
July 25, 2025	10.74	11.01	11.01	11.05	10.7	34.56M
July 24, 2025	10.65	10.65	10.65	10.68	10.58	10.6M
July 23, 2025	10.73	10.58	10.58	10.77	10.55	11.27M
July 22, 2025	10.87	10.69	10.69	10.9	10.65	13.32M
July 21, 2025	10.84	10.86	10.86	10.88	10.78	9.89M
July 18, 2025	10.93	10.82	10.82	10.96	10.7	15.87M
July 17, 2025	11	10.98	10.98	11.04	10.92	11.35M
July 16, 2025	10.84	10.92	10.92	11.02	10.84	15.57M
July 15, 2025	11.3	10.95	10.95	11.3	10.9	24.02M
July 14, 2025	11.71	11.56	11.56	11.81	11.45	17.99M
July 11, 2025	11.43	11.72	11.72	11.73	11.43	17.36M
July 10, 2025	11.85	11.58	11.58	11.85	11.51	20.12M
July 09, 2025	11.79	11.87	11.87	12.06	11.73	26.32M
July 08, 2025	12.02	11.9	11.9	12.07	11.81	23.74M
July 07, 2025	12.2	11.95	11.95	12.3	11.85	32.61M
July 04, 2025	12.54	12.02	12.02	12.64	11.94	46.11M
July 03, 2025	13.33	12.55	12.55	13.4	12.46	76.72M
July 02, 2025	11.59	12.87	12.87	12.87	11.52	29.35M
July 01, 2025	11.39	11.7	11.7	11.8	11.34	25.61M
June 30, 2025	11.1	11.33	11.33	11.46	11.01	16.26M
June 27, 2025	11	11.08	11.08	11.22	10.92	18.89M
June 26, 2025	10.94	11.1	11.1	11.16	10.75	22.03M
June 25, 2025	10.86	10.9	10.9	11.02	10.65	18.19M
June 24, 2025	10.69	10.79	10.79	10.94	10.64	12.78M
June 23, 2025	10.55	10.65	10.65	10.68	10.44	14.59M
June 20, 2025	10.8	10.6	10.6	10.98	10.54	21.71M
June 19, 2025	11.22	10.85	10.85	11.6	10.77	32.76M
June 18, 2025	10.91	10.93	10.93	11.04	10.71	16.7M
June 17, 2025	11.32	11	11	11.32	10.91	18.52M
June 16, 2025	10.96	11.07	11.07	11.19	10.9	17.38M

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