China Baoan Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	8.96	9.14	8.87	8.89	8.89	-0.34%	29,212,750
Mar 19, 2026	9.00	9.14	8.89	8.92	8.92	-1.55%	28,044,000
Mar 18, 2026	9.22	9.28	8.99	9.06	9.06	-1.63%	25,446,210
Mar 17, 2026	9.40	9.52	9.20	9.21	9.21	-1.81%	23,559,410
Mar 16, 2026	9.55	9.61	9.33	9.38	9.38	-0.95%	34,285,340
Mar 13, 2026	9.15	9.69	9.15	9.47	9.47	3.05%	63,733,398
Mar 12, 2026	9.28	9.28	9.11	9.19	9.19	-1.08%	24,742,200
Mar 11, 2026	9.18	9.39	9.13	9.29	9.29	1.20%	35,100,850
Mar 10, 2026	9.14	9.22	9.08	9.18	9.18	1.10%	19,254,642
Mar 9, 2026	9.04	9.11	8.81	9.08	9.08	-0.55%	29,832,190
Mar 6, 2026	8.95	9.29	8.91	9.13	9.13	2.01%	34,520,824
Mar 5, 2026	8.98	9.18	8.87	8.95	8.95	1.24%	27,119,457
Mar 4, 2026	8.87	9.01	8.80	8.84	8.84	-1.23%	24,682,820
Mar 3, 2026	9.35	9.43	8.93	8.95	8.95	-4.28%	44,182,130
Mar 2, 2026	9.46	9.52	9.21	9.35	9.35	-2.09%	32,569,298
Feb 27, 2026	9.45	9.59	9.42	9.55	9.55	0.53%	20,227,870
Feb 26, 2026	9.64	9.69	9.47	9.50	9.50	-0.94%	27,114,230
Feb 25, 2026	9.56	9.75	9.54	9.59	9.59	0.52%	38,861,800
Feb 24, 2026	9.47	9.60	9.41	9.54	9.54	2.25%	19,332,750
Feb 13, 2026	9.46	9.53	9.32	9.33	9.33	-1.79%	19,446,760
Feb 12, 2026	9.56	9.57	9.45	9.50	9.50	-0.42%	12,794,640
Feb 11, 2026	9.57	9.63	9.53	9.54	9.54	-0.31%	13,680,470
Feb 10, 2026	9.65	9.71	9.56	9.57	9.57	-0.93%	16,546,170
Feb 9, 2026	9.54	9.80	9.42	9.66	9.66	2.22%	32,317,520
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