China Baoan Group Co., Ltd. (SHE:000009)
China · Delayed Price · Currency is CNY 11.69
-0.39 (-3.23%)
Sep 26, 2025, 3:04 PM CST
China Baoan Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 12.18 | 12.22 | 11.65 | 11.69 | 11.69 | -3.23% | 109,560,559 |
| Sep 25, 2025 | 11.56 | 12.28 | 11.56 | 12.08 | 12.08 | 6.71% | 219,211,541 |
| Sep 24, 2025 | 10.21 | 11.32 | 10.13 | 11.32 | 11.32 | 10.01% | 98,372,882 |
| Sep 23, 2025 | 10.21 | 10.43 | 10.02 | 10.29 | 10.29 | 0.78% | 44,745,525 |
| Sep 22, 2025 | 10.42 | 10.51 | 10.16 | 10.21 | 10.21 | -1.45% | 28,798,589 |
| Sep 19, 2025 | 10.41 | 10.56 | 10.32 | 10.36 | 10.36 | -0.48% | 35,107,819 |
| Sep 18, 2025 | 10.71 | 10.74 | 10.30 | 10.41 | 10.41 | -2.53% | 53,122,220 |
| Sep 17, 2025 | 10.81 | 10.81 | 10.59 | 10.68 | 10.68 | -1.39% | 46,142,136 |
| Sep 16, 2025 | 10.91 | 10.94 | 10.58 | 10.83 | 10.83 | -0.73% | 52,731,305 |
| Sep 15, 2025 | 11.38 | 11.50 | 10.88 | 10.91 | 10.91 | -4.13% | 86,231,432 |
| Sep 12, 2025 | 10.97 | 11.55 | 10.54 | 11.38 | 11.38 | 3.74% | 135,437,236 |
| Sep 11, 2025 | 10.98 | 11.05 | 10.80 | 10.97 | 10.97 | -0.09% | 54,989,835 |
| Sep 10, 2025 | 11.12 | 11.28 | 10.91 | 10.98 | 10.98 | -1.96% | 70,786,971 |
| Sep 9, 2025 | 11.19 | 11.45 | 11.01 | 11.20 | 11.20 | 0.09% | 104,201,604 |
| Sep 8, 2025 | 10.44 | 11.30 | 10.31 | 11.19 | 11.19 | 8.64% | 140,880,066 |
| 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 |