China Baoan Group Co., Ltd. (SHE:000009)
China · Delayed Price · Currency is CNY 9.09
-0.01 (-0.11%)
Aug 7, 2025, 2:10 PM CST
China Baoan Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 9.14 | 9.16 | 9.06 | 9.10 | 9.10 | -0.44% | 15,886,528 |
| Aug 5, 2025 | 9.26 | 9.28 | 9.13 | 9.14 | 9.14 | -1.30% | 19,533,360 |
| Aug 4, 2025 | 9.11 | 9.30 | 9.07 | 9.26 | 9.26 | 1.42% | 26,344,681 |
| Aug 1, 2025 | 9.08 | 9.18 | 9.06 | 9.13 | 9.13 | 0.33% | 24,560,338 |
| Jul 31, 2025 | 9.13 | 9.25 | 9.07 | 9.10 | 9.10 | -0.55% | 27,031,305 |
| Jul 30, 2025 | 9.20 | 9.29 | 9.09 | 9.15 | 9.15 | -0.65% | 26,751,203 |
| Jul 29, 2025 | 9.35 | 9.43 | 9.17 | 9.21 | 9.21 | -1.29% | 32,043,518 |
| Jul 28, 2025 | 9.07 | 9.42 | 9.00 | 9.33 | 9.33 | 2.98% | 58,848,589 |
| Jul 25, 2025 | 9.02 | 9.20 | 8.98 | 9.06 | 9.06 | 0.33% | 31,255,922 |
| Jul 24, 2025 | 8.90 | 9.05 | 8.88 | 9.03 | 9.03 | 1.35% | 28,463,357 |
| Jul 23, 2025 | 8.98 | 9.06 | 8.89 | 8.91 | 8.91 | -0.67% | 26,692,992 |
| Jul 22, 2025 | 8.79 | 8.99 | 8.73 | 8.97 | 8.97 | 2.05% | 39,251,272 |
| Jul 21, 2025 | 8.84 | 8.85 | 8.77 | 8.79 | 8.79 | -0.11% | 21,967,094 |
| Jul 18, 2025 | 8.82 | 8.86 | 8.74 | 8.80 | 8.80 | 0.11% | 14,404,020 |
| Jul 17, 2025 | 8.75 | 8.80 | 8.70 | 8.79 | 8.79 | 0.92% | 12,462,251 |
| Jul 16, 2025 | 8.72 | 8.77 | 8.67 | 8.71 | 8.71 | -0.11% | 13,794,924 |
| Jul 15, 2025 | 8.85 | 8.87 | 8.68 | 8.72 | 8.72 | -1.80% | 15,799,407 |
| Jul 14, 2025 | 8.91 | 8.92 | 8.84 | 8.88 | 8.88 | 0.11% | 17,120,269 |
| Jul 11, 2025 | 8.84 | 9.00 | 8.78 | 8.87 | 8.87 | 0.57% | 35,166,391 |
| Jul 10, 2025 | 8.76 | 8.85 | 8.74 | 8.82 | 8.82 | 0.57% | 14,927,086 |
| Jul 9, 2025 | 8.91 | 8.92 | 8.77 | 8.77 | 8.77 | -1.46% | 22,002,664 |
| Jul 8, 2025 | 8.90 | 9.00 | 8.89 | 8.90 | 8.90 | 0.11% | 24,149,344 |
| Jul 7, 2025 | 8.89 | 8.95 | 8.85 | 8.89 | 8.89 | -0.56% | 17,969,977 |
| Jul 4, 2025 | 9.00 | 9.02 | 8.89 | 8.94 | 8.94 | -0.89% | 21,890,870 |
| Jul 3, 2025 | 9.11 | 9.13 | 8.97 | 9.02 | 9.02 | -1.20% | 22,223,770 |
| Jul 2, 2025 | 9.10 | 9.19 | 9.05 | 9.13 | 9.13 | - | 27,617,184 |
| Jul 1, 2025 | 8.88 | 9.24 | 8.81 | 9.13 | 9.13 | 2.82% | 44,931,888 |
| Jun 30, 2025 | 8.80 | 8.90 | 8.69 | 8.88 | 8.88 | 0.91% | 28,285,122 |
| Jun 27, 2025 | 8.94 | 9.04 | 8.78 | 8.80 | 8.80 | -1.35% | 34,910,495 |
| Jun 26, 2025 | 8.83 | 9.08 | 8.82 | 8.92 | 8.92 | 0.45% | 49,040,426 |
| Jun 25, 2025 | 8.77 | 8.96 | 8.66 | 8.88 | 8.88 | 0.79% | 61,479,471 |
| Jun 24, 2025 | 8.54 | 8.88 | 8.48 | 8.81 | 8.81 | 4.38% | 83,878,096 |
| Jun 23, 2025 | 7.88 | 8.61 | 7.88 | 8.44 | 8.44 | 6.57% | 81,358,542 |
| Jun 20, 2025 | 7.89 | 8.04 | 7.89 | 7.92 | 7.92 | - | 12,111,632 |
| Jun 19, 2025 | 7.99 | 8.07 | 7.90 | 7.92 | 7.92 | -1.12% | 13,967,170 |
| Jun 18, 2025 | 8.09 | 8.09 | 7.98 | 8.01 | 8.01 | -1.11% | 14,952,185 |
| Jun 17, 2025 | 8.11 | 8.13 | 8.02 | 8.10 | 8.10 | 0.12% | 11,566,312 |
| Jun 16, 2025 | 8.05 | 8.10 | 7.99 | 8.09 | 8.09 | -0.37% | 12,541,482 |
| Jun 13, 2025 | 8.16 | 8.25 | 8.07 | 8.12 | 8.12 | -0.73% | 28,853,354 |
| Jun 12, 2025 | 8.22 | 8.25 | 8.15 | 8.18 | 8.18 | -0.73% | 16,129,890 |
| Jun 11, 2025 | 8.08 | 8.38 | 8.06 | 8.24 | 8.24 | 1.98% | 32,378,589 |
| Jun 10, 2025 | 8.23 | 8.28 | 8.03 | 8.08 | 8.08 | -1.94% | 17,182,981 |
| Jun 9, 2025 | 8.07 | 8.32 | 8.05 | 8.24 | 8.24 | 1.85% | 26,517,291 |
| Jun 6, 2025 | 8.01 | 8.13 | 7.97 | 8.09 | 8.09 | 1.25% | 17,736,205 |
| Jun 5, 2025 | 7.97 | 8.01 | 7.92 | 7.99 | 7.99 | 0.13% | 9,578,232 |
| Jun 4, 2025 | 7.93 | 8.04 | 7.93 | 7.98 | 7.98 | 0.63% | 10,211,814 |
| Jun 3, 2025 | 7.94 | 8.02 | 7.88 | 7.93 | 7.93 | -1.12% | 15,286,530 |
| May 30, 2025 | 8.07 | 8.09 | 8.00 | 8.02 | 8.02 | -0.99% | 13,260,413 |
| May 29, 2025 | 7.97 | 8.14 | 7.97 | 8.10 | 8.10 | 1.12% | 14,052,290 |
| May 28, 2025 | 8.03 | 8.04 | 7.97 | 8.01 | 8.01 | 0.12% | 8,428,266 |