Stock listing
Shenzhen:300294 China Resources Boya Bio-pharmaceutical Group Co., Ltd. (博雅生物) 股价
Follow China Resources Boya Bio-pharmaceutical Group Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300294
¥13.63 CNY -0.24 (-1.7%)
Close on Oct 30, 2026
- Day range
- ¥13.44 – ¥13.94 CNYOct 30, 2026
- Volume
- 4.80M sharesOct 30, 2026
- Market cap
- ¥6.87B CNYAt the close on Oct 30, 2026 · price × 504.2M shares outstanding
- 52-week range
- ¥13.44 – ¥25.64 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥85.45M CNYMedian day 5.26M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SZSE:300294 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥13.63 | -0.24 | -1.7% | ¥13.56 | ¥13.94 | ¥13.44 | 4,804,703 | |
| ¥13.87 | -0.26 | -1.8% | ¥14.10 | ¥14.14 | ¥13.78 | 4,033,400 | |
| ¥14.13 | -0.06 | -0.4% | ¥14.28 | ¥14.36 | ¥14.05 | 3,486,300 | |
| ¥14.19 | -0.42 | -2.9% | ¥14.63 | ¥14.68 | ¥14.19 | 5,403,200 | |
| ¥14.61 | +0.58 | +4.1% | ¥14.00 | ¥14.67 | ¥14.00 | 8,717,080 | |
| ¥14.03 | +0.24 | +1.7% | ¥13.77 | ¥14.03 | ¥13.49 | 6,878,826 | |
| ¥13.79 | -0.27 | -1.9% | ¥14.07 | ¥14.13 | ¥13.77 | 4,699,200 | |
| ¥14.06 | -0.14 | -1.0% | ¥14.20 | ¥14.32 | ¥14.05 | 2,456,600 | |
| ¥14.20 | -0.11 | -0.8% | ¥14.23 | ¥14.29 | ¥14.03 | 4,051,682 | |
| ¥14.31 | +0.28 | +2.0% | ¥14.00 | ¥14.38 | ¥13.99 | 4,041,770 | |
| ¥14.03 | -0.12 | -0.8% | ¥14.16 | ¥14.45 | ¥13.93 | 5,372,051 | |
| ¥14.15 | -0.24 | -1.7% | ¥14.32 | ¥14.39 | ¥14.08 | 4,535,700 | |
| ¥14.39 | -0.03 | -0.2% | ¥14.40 | ¥14.51 | ¥14.27 | 3,027,700 | |
| ¥14.42 | -0.28 | -1.9% | ¥14.59 | ¥14.62 | ¥14.36 | 4,585,123 | |
| ¥14.70 | -0.18 | -1.2% | ¥14.88 | ¥14.97 | ¥14.64 | 3,889,600 | |
| ¥14.88 | +0.22 | +1.5% | ¥14.69 | ¥14.91 | ¥14.44 | 6,347,800 | |
| ¥14.66 | -0.28 | -1.9% | ¥14.98 | ¥15.30 | ¥14.59 | 5,772,866 | |
| ¥14.94 | +0.60 | +4.2% | ¥14.34 | ¥14.97 | ¥14.31 | 7,525,795 | |
| ¥14.34 | -0.05 | -0.3% | ¥14.31 | ¥14.53 | ¥14.25 | 2,929,109 | |
| ¥14.39 | -0.06 | -0.4% | ¥14.51 | ¥14.59 | ¥14.30 | 3,018,827 | |
| ¥14.45 | -0.27 | -1.8% | ¥14.72 | ¥14.85 | ¥14.45 | 3,536,400 | |
| ¥14.72 | -0.14 | -0.9% | ¥14.86 | ¥15.00 | ¥14.72 | 3,683,808 | |
| ¥14.86 | +0.05 | +0.3% | ¥14.74 | ¥15.10 | ¥14.70 | 5,425,091 | |
| ¥14.81 | +0.41 | +2.8% | ¥14.43 | ¥14.86 | ¥14.40 | 6,204,917 | |
| ¥14.40 | +0.30 | +2.1% | ¥14.09 | ¥14.61 | ¥14.09 | 7,102,928 | |
| ¥14.10 | +0.10 | +0.7% | ¥13.93 | ¥14.13 | ¥13.91 | 2,821,251 | |
| ¥14.00 | +0.06 | +0.4% | ¥13.91 | ¥14.02 | ¥13.79 | 3,016,194 | |
| ¥13.94 | -0.26 | -1.8% | ¥14.16 | ¥14.22 | ¥13.91 | 3,488,100 | |
| ¥14.20 | +0.07 | +0.5% | ¥14.13 | ¥14.28 | ¥14.03 | 3,441,700 | |
| ¥14.13 | -0.43 | -3.0% | ¥14.54 | ¥14.54 | ¥14.07 | 6,239,594 | |
| ¥14.56 | -0.20 | -1.4% | ¥14.75 | ¥14.77 | ¥14.48 | 3,636,473 | |
| ¥14.76 | -0.37 | -2.4% | ¥15.01 | ¥15.10 | ¥14.74 | 5,026,544 | |
| ¥15.13 | +0.57 | +3.9% | ¥14.56 | ¥15.14 | ¥14.54 | 8,448,473 | |
| ¥14.56 | +0.09 | +0.6% | ¥14.46 | ¥14.59 | ¥14.42 | 3,139,763 | |
| ¥14.47 | +0.05 | +0.3% | ¥14.43 | ¥14.64 | ¥14.40 | 4,501,500 | |
| ¥14.42 | -0.13 | -0.9% | ¥14.55 | ¥14.64 | ¥14.38 | 4,163,474 | |
| ¥14.55 | -0.34 | -2.3% | ¥14.86 | ¥14.87 | ¥14.52 | 5,477,821 | |
| ¥14.89 | +0.20 | +1.4% | ¥14.70 | ¥14.90 | ¥14.67 | 4,751,600 | |
| ¥14.69 | -0.23 | -1.5% | ¥14.95 | ¥14.95 | ¥14.61 | 4,491,400 | |
| ¥14.92 | -0.01 | -0.1% | ¥14.93 | ¥14.99 | ¥14.81 | 2,974,500 | |
| ¥14.93 | -0.15 | -1.0% | ¥14.93 | ¥15.05 | ¥14.74 | 5,299,000 | |
| ¥15.08 | +0.19 | +1.3% | ¥14.87 | ¥15.47 | ¥14.87 | 6,597,438 | |
| ¥14.89 | +0.46 | +3.2% | ¥14.45 | ¥14.92 | ¥14.43 | 6,784,283 | |
| ¥14.43 | -0.75 | -4.9% | ¥15.10 | ¥15.10 | ¥14.40 | 10,069,439 | |
| ¥15.18 | -0.62 | -3.9% | ¥15.51 | ¥15.70 | ¥15.13 | 13,312,374 | |
| ¥15.80 | +0.91 | +6.1% | ¥15.17 | ¥16.38 | ¥15.17 | 20,979,051 | |
| ¥14.89 | -0.26 | -1.7% | ¥15.13 | ¥15.26 | ¥14.81 | 5,620,668 | |
| ¥15.15 | -0.23 | -1.5% | ¥15.33 | ¥15.41 | ¥15.01 | 6,929,063 | |
| ¥15.38 | -0.23 | -1.5% | ¥15.60 | ¥15.61 | ¥15.04 | 8,468,348 | |
| ¥15.61 | -0.11 | -0.7% | ¥15.68 | ¥16.16 | ¥15.45 | 10,825,058 | |
| ¥15.72 | 0.00 | 0.0% | ¥15.70 | ¥15.97 | ¥15.40 | 8,224,739 | |
| ¥15.72 | 0.00 | 0.0% | ¥15.67 | ¥16.08 | ¥15.59 | 5,277,491 | |
| ¥15.72 | -0.03 | -0.2% | ¥15.70 | ¥15.88 | ¥15.57 | 5,958,144 | |
| ¥15.75 | +0.15 | +1.0% | ¥15.57 | ¥16.09 | ¥15.55 | 8,497,514 | |
| ¥15.60 | +0.20 | +1.3% | ¥15.60 | ¥15.72 | ¥15.10 | 7,623,708 | |
| ¥15.40 | -0.42 | -2.7% | ¥15.82 | ¥15.88 | ¥15.34 | 5,012,910 | |
| ¥15.82 | -0.01 | -0.1% | ¥15.80 | ¥15.86 | ¥15.58 | 5,262,100 | |
| ¥15.83 | -0.08 | -0.5% | ¥16.00 | ¥16.02 | ¥15.77 | 4,656,801 | |
| ¥15.91 | +0.29 | +1.9% | ¥15.50 | ¥16.04 | ¥15.49 | 5,233,300 | |
| ¥15.62 | +0.06 | +0.4% | ¥15.42 | ¥15.67 | ¥15.33 | 5,722,400 | |
| ¥15.56 | +0.26 | +1.7% | ¥15.22 | ¥15.67 | ¥15.21 | 6,219,210 |
- Ticker
- Shenzhen:300294
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news
China Resources Boya Bio-pharmaceutical Group: Q1 2026 saw steep declines in revenue and profit amid fierce competition and policy changes
Apr 24, 2026
Closed ¥17.95 (-3.2%) on Apr 27, 2026
China Resources Pharmaceutical Says CR Boya Bio-Pharmaceutical Posts Quarterly Unaudited Revenue RMB 321.1 Million, Net Profit RMB 30.0 Million
Apr 24, 2026
Closed ¥17.95 (-3.2%) on Apr 27, 2026
China Resources Boya Bio-pharmaceutical Group: Revenue up, profit down sharply on impairments and margin pressure; high dividend payout maintained
Mar 21, 2026
Closed ¥18.47 (-5.4%) on Mar 23, 2026
China Resources Pharmaceutical Logs FY Revenue RMB2.06 Bln For CR Boya Bio-Pharmaceutical
Mar 20, 2026
Closed ¥18.47 (-5.4%) on Mar 23, 2026
China Resources Pharmaceutical: Hui Ren Resigns As President Due To Job Change
Feb 26, 2026
Closed ¥22.25 (-0.1%) on Feb 27, 2026
All China Resources Boya Bio-pharmaceutical Group Co., Ltd. news
China Resources Boya Bio-pharmaceutical Group Co., Ltd. on 6ix
- News releases
- 5 in the last 12 months · 13 in all · newest Apr 25, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about China Resources Boya Bio-pharmaceutical Group Co., Ltd.