China Baoan Group Co., Ltd. (SHE:000009)
China · Delayed Price · Currency is CNY 11.17
-0.29 (-2.53%)
Nov 3, 2025, 2:45 PM CST
China Baoan Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 11.06 | 11.70 | 11.03 | 11.46 | 11.46 | 2.60% | 83,611,404 |
| Oct 30, 2025 | 11.23 | 11.43 | 11.12 | 11.17 | 11.17 | -0.45% | 52,097,063 |
| Oct 29, 2025 | 10.75 | 11.24 | 10.72 | 11.22 | 11.22 | 3.89% | 52,384,992 |
| Oct 28, 2025 | 10.86 | 10.94 | 10.75 | 10.80 | 10.80 | -0.83% | 36,165,218 |
| Oct 27, 2025 | 11.08 | 11.10 | 10.80 | 10.89 | 10.89 | -0.73% | 43,528,896 |
| Oct 24, 2025 | 10.99 | 11.08 | 10.83 | 10.97 | 10.97 | -0.36% | 45,443,480 |
| Oct 23, 2025 | 10.92 | 11.20 | 10.82 | 11.01 | 11.01 | 2.61% | 74,892,900 |
| Oct 22, 2025 | 10.88 | 10.88 | 10.62 | 10.73 | 10.73 | -1.92% | 26,334,419 |
| Oct 21, 2025 | 10.90 | 11.08 | 10.81 | 10.94 | 10.94 | 0.74% | 42,539,714 |
| Oct 20, 2025 | 10.95 | 10.98 | 10.75 | 10.86 | 10.86 | 0.56% | 33,512,355 |
| Oct 17, 2025 | 11.45 | 11.50 | 10.75 | 10.80 | 10.80 | -5.76% | 54,029,415 |
| Oct 16, 2025 | 11.57 | 11.71 | 11.41 | 11.46 | 11.46 | -1.21% | 35,879,712 |
| Oct 15, 2025 | 11.43 | 11.64 | 11.23 | 11.60 | 11.60 | 1.58% | 54,383,113 |
| Oct 14, 2025 | 11.97 | 12.06 | 11.32 | 11.42 | 11.42 | -3.95% | 71,338,542 |
| Oct 13, 2025 | 11.66 | 11.99 | 11.66 | 11.89 | 11.89 | -2.14% | 69,280,743 |
| Oct 10, 2025 | 12.46 | 12.53 | 12.08 | 12.15 | 12.15 | -1.14% | 85,176,925 |
| Oct 9, 2025 | 12.57 | 12.75 | 12.24 | 12.29 | 12.29 | -1.36% | 95,749,432 |
| Sep 30, 2025 | 12.62 | 12.79 | 12.27 | 12.46 | 12.46 | 3.66% | 136,849,134 |
| Sep 29, 2025 | 11.76 | 12.30 | 11.61 | 12.02 | 12.02 | 2.82% | 141,027,735 |
| 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 |