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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 13, 2025	11.57	11.07	11.07	11.61	10.96	34.44M
June 12, 2025	11.6	11.61	11.61	12.15	11.54	38.39M
June 11, 2025	11.74	11.56	11.56	12.02	11.42	29.65M
June 10, 2025	12.14	11.75	11.75	12.26	11.46	43.46M
June 09, 2025	11.65	11.88	11.88	12.09	11.43	26.97M
June 06, 2025	12.3	11.61	11.61	12.36	11.55	29.53M
June 05, 2025	12.46	11.88	11.88	12.6	11.84	37.71M
June 04, 2025	12.38	12.45	12.45	12.7	12.21	48.2M
June 03, 2025	10.78	12	12	12	10.78	39.85M
May 30, 2025	11.5	10.91	10.91	11.5	10.82	61.19M
May 29, 2025	12.65	12.02	12.02	12.8	11.91	62.74M
May 28, 2025	13	12.85	12.85	13.3	12.56	80.33M
May 27, 2025	11.21	12.33	12.33	12.33	11.2	54.09M
May 26, 2025	10.98	11.21	11.21	11.44	10.81	38.23M

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