China Baoan Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	9.98	10.22	9.98	10.14	-	0.60%	23,470,900
Jan 5, 2026	9.85	10.13	9.85	10.08	10.08	2.34%	30,608,740
Dec 31, 2025	9.98	10.02	9.82	9.85	9.85	-1.01%	17,752,480
Dec 30, 2025	9.92	10.05	9.81	9.95	9.95	-0.20%	22,164,710
Dec 29, 2025	10.17	10.21	9.94	9.97	9.97	-1.87%	24,647,260
Dec 26, 2025	10.20	10.28	10.14	10.16	10.16	0.40%	28,746,840
Dec 25, 2025	10.07	10.17	10.02	10.12	10.12	-0.20%	17,632,176
Dec 24, 2025	10.03	10.21	10.01	10.14	10.14	1.10%	26,463,364
Dec 23, 2025	10.02	10.18	9.95	10.03	10.03	-	22,761,780
Dec 22, 2025	9.95	10.15	9.94	10.03	10.03	0.91%	20,400,910
Dec 19, 2025	9.84	9.99	9.80	9.94	9.94	1.53%	18,421,040
Dec 18, 2025	9.86	9.96	9.77	9.79	9.79	-1.51%	19,156,540
Dec 17, 2025	9.83	9.97	9.74	9.94	9.94	1.43%	24,400,758
Dec 16, 2025	10.04	10.06	9.67	9.80	9.80	-2.39%	34,453,022
Dec 15, 2025	10.34	10.49	10.01	10.04	10.04	-2.43%	38,012,770
Dec 12, 2025	10.16	10.35	10.13	10.29	10.29	0.68%	31,074,662
Dec 11, 2025	10.30	10.34	10.21	10.22	10.22	-0.68%	17,926,684
Dec 10, 2025	10.24	10.40	10.12	10.29	10.29	0.29%	22,065,390
Dec 9, 2025	10.33	10.39	10.21	10.26	10.26	-1.25%	22,553,750
Dec 8, 2025	10.25	10.46	10.15	10.39	10.39	1.37%	30,768,740
Dec 5, 2025	9.99	10.30	9.90	10.25	10.25	2.50%	31,591,451
Dec 4, 2025	10.04	10.09	9.92	10.00	10.00	-0.50%	16,265,880
Dec 3, 2025	10.10	10.16	9.99	10.05	10.05	-0.59%	22,832,780
Dec 2, 2025	10.21	10.21	10.00	10.11	10.11	-1.27%	25,392,985
Dec 1, 2025	10.17	10.63	10.17	10.24	10.24	1.19%	46,922,200
Nov 28, 2025	10.12	10.17	10.01	10.12	10.12	-	24,339,370
Nov 27, 2025	9.89	10.35	9.88	10.12	10.12	2.33%	43,499,483
Nov 26, 2025	10.04	10.09	9.87	9.89	9.89	-1.88%	31,596,660
Nov 25, 2025	10.02	10.14	9.90	10.08	10.08	1.72%	33,248,170
Nov 24, 2025	10.20	10.23	9.77	9.91	9.91	-1.10%	37,548,600
Nov 21, 2025	10.72	10.78	10.02	10.02	10.02	-8.33%	68,176,530
Nov 20, 2025	11.09	11.27	10.85	10.93	10.93	-0.91%	52,793,040
Nov 19, 2025	11.01	11.35	10.90	11.03	11.03	-0.45%	56,517,590
Nov 18, 2025	11.44	11.56	10.97	11.08	11.08	-3.06%	80,090,010
Nov 17, 2025	11.18	11.90	11.04	11.43	11.43	2.33%	94,975,130
Nov 14, 2025	11.30	11.42	11.14	11.17	11.17	-1.93%	46,971,880
Nov 13, 2025	11.01	11.58	11.01	11.39	11.39	3.45%	75,644,220
Nov 12, 2025	11.25	11.26	10.85	11.01	11.01	-2.74%	48,592,860
Nov 11, 2025	11.25	11.50	11.16	11.32	11.32	0.62%	43,567,850
Nov 10, 2025	11.29	11.49	11.13	11.25	11.25	0.54%	53,359,520
Nov 7, 2025	10.87	11.30	10.78	11.19	11.19	2.19%	57,450,850
Nov 6, 2025	11.00	11.10	10.83	10.95	10.95	-0.18%	32,472,850
Nov 5, 2025	10.65	11.20	10.64	10.97	10.97	0.64%	49,036,940
Nov 4, 2025	11.18	11.22	10.80	10.90	10.90	-2.59%	37,944,960
Nov 3, 2025	11.40	11.40	10.95	11.19	11.19	-2.36%	53,636,820
Oct 31, 2025	11.06	11.70	11.03	11.46	11.46	2.60%	83,083,900
Oct 30, 2025	11.23	11.43	11.12	11.17	11.17	-0.45%	51,762,460
Oct 29, 2025	10.75	11.24	10.72	11.22	11.22	3.89%	51,042,090
Oct 28, 2025	10.86	10.94	10.75	10.80	10.80	-0.83%	36,165,210
Oct 27, 2025	11.08	11.10	10.80	10.89	10.89	-0.73%	43,528,890