China Baoan Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	9.32	9.62	9.24	9.45	9.45	0.75%	24,694,640
Feb 5, 2026	9.47	9.47	9.32	9.38	9.38	-1.47%	20,534,580
Feb 4, 2026	9.45	9.55	9.36	9.52	9.52	0.74%	21,767,190
Feb 3, 2026	9.38	9.45	9.30	9.45	9.45	1.83%	18,559,580
Feb 2, 2026	9.52	9.60	9.28	9.28	9.28	-3.43%	35,352,920
Jan 30, 2026	9.95	10.00	9.52	9.61	9.61	-4.28%	62,292,946
Jan 29, 2026	10.15	10.33	9.99	10.04	10.04	-0.79%	49,044,490
Jan 28, 2026	9.93	10.36	9.77	10.12	10.12	2.02%	57,194,320
Jan 27, 2026	10.23	10.24	9.73	9.92	9.92	-3.22%	71,471,731
Jan 26, 2026	10.45	10.52	10.19	10.25	10.25	-1.54%	39,908,310
Jan 23, 2026	10.15	10.43	10.15	10.41	10.41	2.56%	58,275,040
Jan 22, 2026	10.20	10.28	10.09	10.15	10.15	-0.29%	27,462,120
Jan 21, 2026	9.93	10.20	9.90	10.18	10.18	1.80%	42,162,120
Jan 20, 2026	10.19	10.29	9.92	10.00	10.00	-1.48%	44,526,780
Jan 19, 2026	10.14	10.24	10.04	10.15	10.15	-0.29%	29,812,230
Jan 16, 2026	10.12	10.26	10.09	10.18	10.18	0.79%	39,911,870
Jan 15, 2026	10.02	10.22	10.02	10.10	10.10	0.20%	38,731,370
Jan 14, 2026	10.08	10.32	10.00	10.08	10.08	0.20%	55,242,720
Jan 13, 2026	10.26	10.34	10.02	10.06	10.06	-1.95%	45,059,150
Jan 12, 2026	10.29	10.29	10.08	10.26	10.26	0.10%	48,998,570
Jan 9, 2026	10.18	10.25	10.08	10.25	10.25	0.79%	39,156,200
Jan 8, 2026	10.03	10.25	9.97	10.17	10.17	0.59%	37,517,830
Jan 7, 2026	10.21	10.27	10.06	10.11	10.11	-0.59%	31,354,200
Jan 6, 2026	10.11	10.22	10.11	10.17	10.17	0.89%	30,181,280
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