Baotou Dongbao Bio Tech

300239
🏛️ china →
5.41
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 6.09 6.23 6.09 6.23 5.1M
2023-12-28 6.02 6.17 5.99 6.10 5.6M
2023-12-27 5.97 6.06 5.92 6.05 5.0M
2023-12-26 5.99 6.02 5.92 5.94 4.5M
2023-12-25 6.00 6.04 5.95 5.98 5.1M
2023-12-22 6.11 6.12 6.00 6.02 4.5M
2023-12-21 6.08 6.12 5.97 6.10 4.9M
2023-12-20 6.09 6.16 6.06 6.06 3.7M
2023-12-19 6.15 6.15 6.02 6.11 3.8M
2023-12-18 6.16 6.20 6.08 6.09 4.5M
2023-12-15 6.20 6.23 6.15 6.16 4.3M
2023-12-14 6.23 6.27 6.19 6.20 4.1M
2023-12-13 6.20 6.33 6.17 6.20 6.0M
2023-12-12 6.21 6.24 6.13 6.19 5.2M
2023-12-11 6.20 6.25 6.14 6.20 6.0M
2023-12-08 6.40 6.40 6.22 6.22 5.7M
2023-12-07 6.45 6.49 6.34 6.37 5.5M
2023-12-06 6.45 6.50 6.41 6.43 3.6M
2023-12-05 6.51 6.56 6.41 6.43 4.5M
2023-12-04 6.57 6.57 6.48 6.51 5.1M
2023-12-01 6.56 6.60 6.53 6.57 3.8M
2023-11-30 6.58 6.64 6.49 6.57 4.2M
2023-11-29 6.64 6.66 6.57 6.58 3.7M
2023-11-28 6.57 6.66 6.51 6.65 6.3M
2023-11-27 6.72 6.72 6.55 6.57 6.9M
2023-11-24 6.66 6.70 6.62 6.68 7.4M
2023-11-23 6.59 6.66 6.57 6.65 4.1M
2023-11-22 6.62 6.68 6.54 6.60 5.7M
2023-11-21 6.65 6.66 6.60 6.62 4.4M
2023-11-20 6.66 6.66 6.59 6.63 3.9M
2023-11-17 6.54 6.63 6.53 6.62 3.6M
2023-11-16 6.65 6.66 6.56 6.56 3.7M
2023-11-15 6.66 6.72 6.60 6.65 6.5M
2023-11-14 6.58 6.77 6.57 6.63 8.8M
2023-11-13 6.55 6.56 6.45 6.53 4.2M
2023-11-10 6.43 6.58 6.40 6.52 5.5M
2023-11-09 6.58 6.61 6.45 6.47 5.0M
2023-11-08 6.56 6.60 6.50 6.55 5.0M
2023-11-07 6.60 6.65 6.52 6.54 7.6M
2023-11-06 6.47 6.67 6.45 6.58 8.3M
2023-11-03 6.49 6.59 6.47 6.47 8.3M
2023-11-02 6.66 6.69 6.51 6.54 10.0M
2023-11-01 6.51 6.71 6.43 6.68 18.2M
2023-10-31 6.38 6.56 6.34 6.52 13.9M
2023-10-30 6.24 6.41 6.21 6.38 7.5M
2023-10-27 6.08 6.27 6.01 6.23 5.2M
2023-10-26 6.00 6.10 5.93 6.09 4.1M
2023-10-25 6.00 6.06 5.98 6.02 3.0M
2023-10-24 5.83 6.01 5.81 5.99 4.2M
2023-10-23 5.92 6.04 5.79 5.82 4.7M
2023-10-20 6.00 6.05 5.97 5.98 3.8M
2023-10-19 6.05 6.14 5.99 6.04 4.0M
2023-10-18 6.25 6.26 6.10 6.13 4.8M
2023-10-17 6.30 6.36 6.23 6.29 5.0M
2023-10-16 6.43 6.48 6.32 6.36 4.7M
2023-10-13 6.34 6.46 6.33 6.43 6.2M
2023-10-12 6.28 6.43 6.28 6.40 7.4M
2023-10-11 6.22 6.35 6.22 6.28 4.3M
2023-10-10 6.28 6.32 6.21 6.22 3.9M
2023-10-09 6.35 6.35 6.22 6.26 4.1M
2023-09-28 6.32 6.36 6.28 6.31 4.0M
2023-09-27 6.21 6.33 6.20 6.31 4.4M
2023-09-26 6.30 6.30 6.22 6.23 3.1M
2023-09-25 6.27 6.34 6.24 6.32 3.7M
2023-09-22 6.19 6.28 6.16 6.28 3.8M
2023-09-21 6.37 6.38 6.20 6.21 4.1M
2023-09-20 6.24 6.36 6.24 6.28 3.1M
2023-09-19 6.32 6.38 6.29 6.32 4.7M
2023-09-18 6.33 6.38 6.27 6.35 5.6M
2023-09-15 6.26 6.37 6.23 6.33 6.1M
2023-09-14 6.24 6.25 6.18 6.22 3.8M
2023-09-13 6.35 6.35 6.20 6.22 4.3M
2023-09-12 6.28 6.37 6.22 6.34 6.8M
2023-09-11 6.15 6.27 6.09 6.25 5.5M
2023-09-08 6.13 6.17 6.10 6.14 2.1M
2023-09-07 6.24 6.24 6.11 6.12 4.0M
2023-09-06 6.24 6.27 6.19 6.22 3.9M
2023-09-05 6.31 6.32 6.23 6.24 3.3M
2023-09-04 6.24 6.32 6.20 6.32 4.7M
2023-09-01 6.22 6.23 6.15 6.21 2.9M
2023-08-31 6.20 6.25 6.11 6.22 4.8M
2023-08-30 6.31 6.35 6.18 6.19 7.1M
2023-08-29 6.34 6.35 6.22 6.33 5.8M
2023-08-28 6.39 6.46 6.21 6.26 8.2M
2023-08-25 6.15 6.30 6.10 6.18 5.1M
2023-08-24 6.14 6.20 6.02 6.15 3.5M
2023-08-23 6.13 6.21 6.02 6.14 4.9M
2023-08-22 6.23 6.30 5.98 6.10 7.6M
2023-08-21 6.19 6.33 6.16 6.23 4.2M
2023-08-18 6.30 6.35 6.18 6.18 4.6M
2023-08-17 6.25 6.33 6.19 6.32 3.7M
2023-08-16 6.27 6.39 6.25 6.27 3.3M
2023-08-15 6.30 6.36 6.25 6.29 3.0M
2023-08-14 6.33 6.44 6.23 6.33 4.4M
2023-08-11 6.38 6.49 6.36 6.37 5.5M
2023-08-10 6.42 6.46 6.38 6.41 3.3M
2023-08-09 6.33 6.45 6.30 6.42 5.2M
2023-08-08 6.30 6.37 6.26 6.36 4.3M
2023-08-07 6.37 6.40 6.22 6.25 5.7M
2023-08-04 6.40 6.46 6.37 6.41 6.7M
2023-08-03 6.30 6.60 6.30 6.48 11.8M
2023-08-02 6.39 6.40 6.30 6.31 5.8M
2023-08-01 6.42 6.45 6.36 6.41 5.0M
2023-07-31 6.45 6.49 6.38 6.39 12.0M
2023-07-28 6.63 6.66 6.60 6.65 8.9M
2023-07-27 6.73 6.75 6.61 6.64 7.6M
2023-07-26 6.66 6.70 6.64 6.68 5.2M
2023-07-25 6.73 6.75 6.64 6.67 7.6M
2023-07-24 6.65 6.80 6.59 6.72 7.5M
2023-07-21 6.62 6.69 6.61 6.65 5.4M
2023-07-20 6.63 6.76 6.56 6.64 10.8M
2023-07-19 6.45 6.66 6.38 6.64 13.5M
2023-07-18 6.30 6.45 6.29 6.41 4.9M
2023-07-17 6.27 6.32 6.22 6.32 2.5M
2023-07-14 6.33 6.33 6.27 6.28 2.0M
2023-07-13 6.30 6.33 6.26 6.30 2.8M
2023-07-12 6.27 6.34 6.23 6.27 5.2M
2023-07-11 6.19 6.25 6.16 6.24 2.1M
2023-07-10 6.20 6.24 6.13 6.18 2.4M
2023-07-07 6.20 6.21 6.12 6.17 2.3M
2023-07-06 6.21 6.22 6.15 6.18 2.5M
2023-07-05 6.22 6.27 6.19 6.23 3.1M
2023-07-04 6.21 6.23 6.17 6.22 2.9M
2023-07-03 6.15 6.22 6.14 6.21 3.7M
2023-06-30 6.06 6.18 6.05 6.16 3.5M
2023-06-29 5.98 6.08 5.98 6.06 2.9M
2023-06-28 6.04 6.05 5.90 6.01 2.7M
2023-06-27 5.94 6.07 5.90 6.04 2.8M
2023-06-26 5.99 5.99 5.88 5.92 4.1M
2023-06-21 6.12 6.15 5.98 5.99 5.5M
2023-06-20 6.21 6.22 6.13 6.14 3.0M
2023-06-19 6.28 6.29 6.19 6.20 2.6M
2023-06-16 6.20 6.27 6.20 6.27 2.8M
2023-06-15 6.21 6.24 6.14 6.23 3.4M
2023-06-14 6.25 6.25 6.16 6.18 4.3M
2023-06-13 6.25 6.27 6.23 6.26 2.4M
2023-06-12 6.28 6.28 6.20 6.27 2.8M
2023-06-09 6.25 6.30 6.24 6.28 2.7M
2023-06-08 6.25 6.31 6.21 6.24 3.6M
2023-06-07 6.32 6.34 6.26 6.26 3.1M
2023-06-06 6.52 6.52 6.32 6.32 5.1M
2023-06-05 6.48 6.53 6.43 6.51 3.5M
2023-06-02 6.53 6.54 6.47 6.49 3.7M
2023-06-01 6.56 6.59 6.49 6.52 3.2M
2023-05-31 6.52 6.60 6.51 6.55 3.4M
2023-05-30 6.53 6.59 6.48 6.55 3.0M
2023-05-29 6.47 6.61 6.45 6.56 4.3M
2023-05-26 6.48 6.50 6.38 6.49 3.5M
2023-05-25 6.55 6.58 6.41 6.48 4.6M
2023-05-24 6.54 6.59 6.41 6.55 5.1M
2023-05-23 6.54 6.62 6.50 6.53 5.4M
2023-05-22 6.49 6.53 6.45 6.52 4.4M
2023-05-19 6.42 6.49 6.34 6.46 3.8M
2023-05-18 6.48 6.49 6.39 6.42 3.3M
2023-05-17 6.40 6.46 6.35 6.45 3.8M
2023-05-16 6.44 6.44 6.35 6.40 3.2M
2023-05-15 6.27 6.41 6.25 6.40 3.5M
2023-05-12 6.31 6.36 6.27 6.27 2.9M
2023-05-11 6.34 6.38 6.31 6.35 2.9M
2023-05-10 6.25 6.36 6.25 6.33 2.9M
2023-05-09 6.44 6.47 6.28 6.29 5.1M
2023-05-08 6.45 6.49 6.40 6.47 4.4M
2023-05-05 6.56 6.59 6.45 6.47 4.6M
2023-05-04 6.52 6.62 6.45 6.61 6.5M
2023-04-28 6.59 6.59 6.43 6.52 6.2M
2023-04-27 6.39 6.55 6.36 6.54 6.5M
2023-04-26 6.24 6.44 6.22 6.39 7.2M
2023-04-25 6.34 6.37 6.12 6.18 5.7M
2023-04-24 6.30 6.42 6.21 6.34 4.7M
2023-04-21 6.41 6.51 6.27 6.31 5.0M
2023-04-20 6.50 6.54 6.40 6.42 4.7M
2023-04-19 6.59 6.60 6.49 6.52 4.6M
2023-04-18 6.70 6.73 6.57 6.59 4.8M
2023-04-17 6.64 6.71 6.55 6.70 6.9M
2023-04-14 6.70 6.77 6.65 6.66 5.3M
2023-04-13 6.63 6.72 6.57 6.70 5.4M
2023-04-12 6.62 6.68 6.60 6.63 3.9M
2023-04-11 6.64 6.67 6.59 6.65 3.9M
2023-04-10 6.80 6.80 6.62 6.64 7.7M
2023-04-07 6.74 6.81 6.72 6.80 7.4M
2023-04-06 6.59 6.79 6.59 6.74 7.9M
2023-04-04 6.69 6.69 6.60 6.64 5.0M
2023-04-03 6.66 6.72 6.64 6.69 5.2M
2023-03-31 6.52 6.68 6.52 6.67 6.2M
2023-03-30 6.69 6.72 6.53 6.55 8.1M
2023-03-29 6.58 6.68 6.49 6.67 9.8M
2023-03-28 6.75 6.75 6.58 6.59 6.6M
2023-03-27 6.67 6.72 6.63 6.70 5.0M
2023-03-24 6.72 6.76 6.62 6.66 7.0M
2023-03-23 6.79 6.80 6.65 6.73 11.4M
2023-03-22 6.91 7.00 6.78 6.81 12.8M
2023-03-21 6.81 6.87 6.77 6.87 7.4M
2023-03-20 6.87 6.94 6.75 6.79 7.7M
2023-03-17 7.02 7.10 6.88 6.91 7.6M
2023-03-16 7.09 7.14 6.97 7.00 5.7M
2023-03-15 7.09 7.20 7.09 7.13 5.9M
2023-03-14 7.04 7.13 6.92 7.07 6.5M
2023-03-13 7.09 7.13 6.87 7.04 8.4M
2023-03-10 7.12 7.17 7.05 7.14 6.0M
2023-03-09 7.17 7.19 7.13 7.17 3.8M
2023-03-08 7.11 7.17 7.09 7.16 5.3M
2023-03-07 7.33 7.35 7.10 7.11 8.3M
2023-03-06 7.33 7.35 7.27 7.33 3.8M
2023-03-03 7.37 7.40 7.28 7.31 5.4M
2023-03-02 7.42 7.44 7.32 7.34 8.8M
2023-03-01 7.49 7.50 7.37 7.46 6.6M
2023-02-28 7.37 7.47 7.35 7.47 5.5M
2023-02-27 7.47 7.53 7.36 7.39 7.2M
2023-02-24 7.58 7.58 7.43 7.47 10.2M
2023-02-23 7.47 7.61 7.47 7.57 13.2M
2023-02-22 7.47 7.56 7.42 7.51 7.9M
2023-02-21 7.44 7.51 7.41 7.49 7.0M
2023-02-20 7.45 7.49 7.28 7.46 9.3M
2023-02-17 7.31 7.53 7.29 7.42 12.6M
2023-02-16 7.47 7.58 7.25 7.32 11.6M
2023-02-15 7.50 7.54 7.45 7.50 8.2M
2023-02-14 7.52 7.53 7.43 7.49 6.7M
2023-02-13 7.37 7.50 7.35 7.48 9.9M
2023-02-10 7.40 7.44 7.31 7.37 8.2M
2023-02-09 7.21 7.42 7.17 7.40 12.1M
2023-02-08 7.28 7.30 7.20 7.21 6.7M
2023-02-07 7.26 7.30 7.20 7.27 6.7M
2023-02-06 7.32 7.37 7.23 7.24 7.6M
2023-02-03 7.54 7.54 7.31 7.38 8.9M
2023-02-02 7.44 7.54 7.39 7.50 11.6M
2023-02-01 7.33 7.43 7.28 7.43 10.3M
2023-01-31 7.30 7.33 7.25 7.33 8.3M
2023-01-30 7.31 7.39 7.29 7.35 9.7M
2023-01-20 7.22 7.34 7.21 7.29 7.5M
2023-01-19 7.19 7.23 7.13 7.19 8.3M
2023-01-18 7.23 7.25 7.18 7.19 5.6M
2023-01-17 7.33 7.38 7.18 7.20 7.1M
2023-01-16 7.29 7.37 7.24 7.32 7.6M
2023-01-13 7.22 7.35 7.19 7.24 6.2M
2023-01-12 7.25 7.37 7.19 7.24 7.9M
2023-01-11 7.46 7.51 7.20 7.20 15.6M
2023-01-10 7.48 7.70 7.44 7.55 12.9M
2023-01-09 7.53 7.55 7.42 7.48 6.7M
2023-01-06 7.63 7.66 7.49 7.51 7.5M
2023-01-05 7.63 7.69 7.53 7.61 9.2M
2023-01-04 7.67 7.74 7.58 7.66 12.1M
2023-01-03 7.50 7.72 7.45 7.67 11.8M