China Baoan Group Co., Ltd. (SHE:000009)
China · Delayed Price · Currency is CNY 10.29
+0.53 (5.43%)
Sep 5, 2025, 2:45 PM CST
China Baoan Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 9.75 | 10.40 | 9.68 | 10.30 | 10.30 | 5.53% | 96,149,879 |
| Sep 4, 2025 | 9.77 | 10.06 | 9.60 | 9.76 | 9.76 | -0.31% | 59,196,169 |
| Sep 3, 2025 | 9.86 | 10.05 | 9.73 | 9.79 | 9.79 | -0.71% | 44,520,599 |
| Sep 2, 2025 | 9.78 | 10.05 | 9.72 | 9.86 | 9.86 | 1.23% | 61,836,910 |
| Sep 1, 2025 | 9.80 | 9.87 | 9.63 | 9.74 | 9.74 | -0.61% | 42,328,138 |
| Aug 29, 2025 | 9.55 | 10.02 | 9.55 | 9.80 | 9.80 | 3.70% | 71,211,869 |
| Aug 28, 2025 | 9.39 | 9.48 | 9.17 | 9.45 | 9.45 | 0.21% | 30,701,971 |
| Aug 27, 2025 | 9.55 | 9.70 | 9.42 | 9.43 | 9.43 | -1.36% | 32,794,383 |
| Aug 26, 2025 | 9.59 | 9.60 | 9.50 | 9.56 | 9.53 | -0.31% | 20,133,825 |
| Aug 25, 2025 | 9.54 | 9.66 | 9.50 | 9.59 | 9.56 | 0.74% | 32,584,762 |
| Aug 22, 2025 | 9.48 | 9.55 | 9.44 | 9.52 | 9.49 | 0.21% | 23,206,067 |
| Aug 21, 2025 | 9.49 | 9.66 | 9.45 | 9.50 | 9.47 | -0.11% | 29,737,112 |
| Aug 20, 2025 | 9.31 | 9.55 | 9.28 | 9.51 | 9.48 | 2.15% | 32,687,222 |
| Aug 19, 2025 | 9.35 | 9.43 | 9.28 | 9.31 | 9.28 | -0.53% | 26,700,224 |
| Aug 18, 2025 | 9.19 | 9.45 | 9.13 | 9.36 | 9.33 | 2.07% | 44,649,689 |
| Aug 15, 2025 | 8.92 | 9.20 | 8.92 | 9.17 | 9.14 | 2.57% | 30,361,293 |
| Aug 14, 2025 | 9.12 | 9.13 | 8.94 | 8.94 | 8.91 | -1.97% | 27,370,776 |
| Aug 13, 2025 | 9.21 | 9.22 | 9.10 | 9.12 | 9.09 | -0.87% | 22,672,496 |
| Aug 12, 2025 | 9.18 | 9.22 | 9.09 | 9.20 | 9.17 | 0.22% | 20,198,325 |
| Aug 11, 2025 | 9.12 | 9.19 | 9.07 | 9.18 | 9.15 | 1.21% | 19,885,962 |
| Aug 8, 2025 | 9.07 | 9.11 | 9.05 | 9.07 | 9.04 | -0.22% | 14,481,346 |
| Aug 7, 2025 | 9.12 | 9.17 | 9.03 | 9.09 | 9.06 | -0.11% | 14,551,651 |
| Aug 6, 2025 | 9.14 | 9.16 | 9.06 | 9.10 | 9.07 | -0.44% | 15,715,088 |
| Aug 5, 2025 | 9.26 | 9.28 | 9.13 | 9.14 | 9.11 | -1.30% | 19,347,860 |
| Aug 4, 2025 | 9.11 | 9.30 | 9.07 | 9.26 | 9.23 | 1.42% | 25,892,381 |
| Aug 1, 2025 | 9.08 | 9.18 | 9.06 | 9.13 | 9.10 | 0.33% | 24,298,638 |
| Jul 31, 2025 | 9.13 | 9.25 | 9.07 | 9.10 | 9.07 | -0.55% | 26,903,405 |
| Jul 30, 2025 | 9.20 | 9.29 | 9.09 | 9.15 | 9.12 | -0.65% | 26,546,703 |
| Jul 29, 2025 | 9.35 | 9.43 | 9.17 | 9.21 | 9.18 | -1.29% | 31,744,518 |
| Jul 28, 2025 | 9.07 | 9.42 | 9.00 | 9.33 | 9.30 | 2.98% | 58,055,791 |
| Jul 25, 2025 | 9.02 | 9.20 | 8.98 | 9.06 | 9.03 | 0.33% | 30,996,822 |
| Jul 24, 2025 | 8.90 | 9.05 | 8.88 | 9.03 | 9.00 | 1.35% | 27,954,457 |
| Jul 23, 2025 | 8.98 | 9.06 | 8.89 | 8.91 | 8.88 | -0.67% | 26,550,292 |
| Jul 22, 2025 | 8.79 | 8.99 | 8.73 | 8.97 | 8.94 | 2.05% | 38,952,472 |
| Jul 21, 2025 | 8.84 | 8.85 | 8.77 | 8.79 | 8.76 | -0.11% | 21,714,994 |
| Jul 18, 2025 | 8.82 | 8.86 | 8.74 | 8.80 | 8.77 | 0.11% | 14,277,932 |
| Jul 17, 2025 | 8.75 | 8.80 | 8.70 | 8.79 | 8.76 | 0.92% | 12,462,251 |
| Jul 16, 2025 | 8.72 | 8.77 | 8.67 | 8.71 | 8.68 | -0.11% | 13,678,024 |
| Jul 15, 2025 | 8.85 | 8.87 | 8.68 | 8.72 | 8.69 | -1.80% | 15,666,407 |
| Jul 14, 2025 | 8.91 | 8.92 | 8.84 | 8.88 | 8.85 | 0.11% | 16,908,569 |
| Jul 11, 2025 | 8.84 | 9.00 | 8.78 | 8.87 | 8.84 | 0.57% | 34,351,091 |
| Jul 10, 2025 | 8.76 | 8.85 | 8.74 | 8.82 | 8.79 | 0.57% | 14,927,086 |
| Jul 9, 2025 | 8.91 | 8.92 | 8.77 | 8.77 | 8.74 | -1.46% | 21,444,280 |
| Jul 8, 2025 | 8.90 | 9.00 | 8.89 | 8.90 | 8.87 | 0.11% | 24,023,307 |
| Jul 7, 2025 | 8.89 | 8.95 | 8.85 | 8.89 | 8.86 | -0.56% | 17,823,926 |
| Jul 4, 2025 | 9.00 | 9.02 | 8.89 | 8.94 | 8.91 | -0.89% | 21,890,870 |
| Jul 3, 2025 | 9.11 | 9.13 | 8.97 | 9.02 | 8.99 | -1.20% | 21,963,270 |
| Jul 2, 2025 | 9.10 | 9.19 | 9.05 | 9.13 | 9.10 | - | 27,617,184 |
| Jul 1, 2025 | 8.88 | 9.24 | 8.81 | 9.13 | 9.10 | 2.82% | 44,428,588 |
| Jun 30, 2025 | 8.80 | 8.90 | 8.69 | 8.88 | 8.85 | 0.91% | 28,285,122 |