Baolingbao Biology
保龄宝 SZ002286 Forward-adjusted MAIN
8.32
+0.08
(+0.97%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
8.29
High
8.41
Low
8.25
Prev close
8.24
Amplitude
1.94%
Volume
12.8M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
8.42
MA10
8.11
MA20
8.31
MA60
8.06
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 8.29 | 8.41 | 8.25 | 8.32 | 13M |
| 2 | 2026-09-29 | 8.27 | 8.32 | 8.18 | 8.24 | 13M |
| 3 | 2026-09-28 | 8.42 | 8.55 | 8.15 | 8.31 | 26M |
| 4 | 2026-09-24 | 8.54 | 8.88 | 8.40 | 8.46 | 44M |
| 5 | 2026-09-23 | 7.91 | 8.75 | 7.86 | 8.75 | 39M |
| 6 | 2026-09-22 | 7.95 | 7.96 | 7.81 | 7.95 | 16M |
| 7 | 2026-09-21 | 7.72 | 8.09 | 7.67 | 7.95 | 16M |
| 8 | 2026-09-18 | 7.67 | 7.81 | 7.65 | 7.70 | 13M |
| 9 | 2026-09-17 | 7.61 | 7.76 | 7.56 | 7.71 | 13M |
| 10 | 2026-09-16 | 7.65 | 7.73 | 7.53 | 7.69 | 11M |
| 11 | 2026-09-15 | 8.01 | 8.04 | 7.66 | 7.67 | 21M |
| 12 | 2026-09-14 | 8.50 | 8.54 | 8.03 | 8.07 | 22M |
52W
Data range
7.15
26.5%
11.57
High/low over the last 250 trading days, and where the price sits.
← Stocks