China Baoan Group Co., Ltd. (SHE:000009)
China · Delayed Price · Currency is CNY 6.43
-0.10 (-1.53%)
Oct 29, 2026, 2:45 PM CST
China Baoan Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 6.38 | 6.51 | 6.38 | 6.43 | 6.43 | -1.53% | 11,556,988 |
| Oct 28, 2026 | 6.52 | 6.63 | 6.52 | 6.53 | 6.53 | 0.15% | 10,279,960 |
| Oct 27, 2026 | 6.72 | 6.74 | 6.52 | 6.52 | 6.52 | -2.10% | 11,641,608 |
| Oct 26, 2026 | 6.55 | 6.67 | 6.53 | 6.66 | 6.66 | 1.37% | 12,418,704 |
| Oct 23, 2026 | 6.38 | 6.59 | 6.27 | 6.57 | 6.57 | 2.18% | 17,555,301 |
| Oct 22, 2026 | 6.45 | 6.53 | 6.43 | 6.43 | 6.43 | -0.77% | 10,898,200 |
| Oct 21, 2026 | 6.58 | 6.62 | 6.46 | 6.48 | 6.48 | -1.37% | 10,852,155 |
| Oct 20, 2026 | 6.59 | 6.65 | 6.52 | 6.57 | 6.57 | -0.15% | 9,418,328 |
| Oct 19, 2026 | 6.54 | 6.65 | 6.52 | 6.58 | 6.58 | - | 10,679,371 |
| Oct 16, 2026 | 6.63 | 6.70 | 6.52 | 6.58 | 6.58 | -0.60% | 12,111,179 |
| Oct 15, 2026 | 6.68 | 6.71 | 6.53 | 6.62 | 6.62 | -1.78% | 15,252,081 |
| Oct 14, 2026 | 6.79 | 6.85 | 6.71 | 6.74 | 6.74 | -0.74% | 10,880,497 |
| Oct 13, 2026 | 6.85 | 6.88 | 6.68 | 6.79 | 6.79 | -1.59% | 14,952,795 |
| Oct 12, 2026 | 7.00 | 7.09 | 6.86 | 6.90 | 6.90 | -1.43% | 16,454,587 |
| Oct 9, 2026 | 6.91 | 7.04 | 6.89 | 7.00 | 7.00 | 0.86% | 19,126,704 |
| Oct 8, 2026 | 6.87 | 7.04 | 6.87 | 6.94 | 6.94 | 0.14% | 13,045,257 |
| Sep 30, 2026 | 6.88 | 6.97 | 6.84 | 6.93 | 6.93 | 1.02% | 10,686,484 |
| Sep 29, 2026 | 6.72 | 6.91 | 6.72 | 6.86 | 6.86 | 1.48% | 13,109,261 |
| Sep 28, 2026 | 6.80 | 6.89 | 6.67 | 6.76 | 6.76 | -0.59% | 14,505,112 |
| Sep 24, 2026 | 7.03 | 7.12 | 6.80 | 6.80 | 6.80 | -2.86% | 16,456,671 |
| Sep 23, 2026 | 7.01 | 7.08 | 6.99 | 7.00 | 7.00 | -0.57% | 10,564,295 |
| Sep 22, 2026 | 7.03 | 7.13 | 7.01 | 7.04 | 7.04 | 0.14% | 13,378,596 |
| Sep 21, 2026 | 7.00 | 7.04 | 6.94 | 7.03 | 7.03 | 0.43% | 12,618,248 |
| Sep 18, 2026 | 6.95 | 7.06 | 6.91 | 7.00 | 7.00 | 1.45% | 12,039,528 |
| Sep 17, 2026 | 6.94 | 6.98 | 6.85 | 6.90 | 6.90 | -1.00% | 8,780,454 |
| Sep 16, 2026 | 6.89 | 6.98 | 6.81 | 6.97 | 6.97 | 0.87% | 11,825,089 |
| Sep 15, 2026 | 6.95 | 6.99 | 6.89 | 6.91 | 6.91 | -0.43% | 10,943,113 |
| Sep 14, 2026 | 6.89 | 6.96 | 6.87 | 6.94 | 6.94 | 0.73% | 8,745,152 |
| Sep 11, 2026 | 6.93 | 6.98 | 6.78 | 6.89 | 6.89 | -1.71% | 16,619,172 |
| Sep 10, 2026 | 7.09 | 7.10 | 6.99 | 7.01 | 7.01 | -1.41% | 10,930,937 |
| Sep 9, 2026 | 7.15 | 7.17 | 7.06 | 7.11 | 7.11 | -0.28% | 9,861,598 |
| Sep 8, 2026 | 7.03 | 7.17 | 7.03 | 7.13 | 7.13 | 0.99% | 12,688,579 |
| Sep 7, 2026 | 7.06 | 7.12 | 7.03 | 7.06 | 7.06 | -0.14% | 12,159,816 |
| Sep 4, 2026 | 7.12 | 7.21 | 7.03 | 7.07 | 7.07 | -0.56% | 16,520,056 |
| Sep 3, 2026 | 7.19 | 7.27 | 7.07 | 7.11 | 7.11 | -1.25% | 13,352,676 |
| Sep 2, 2026 | 7.15 | 7.22 | 7.06 | 7.20 | 7.20 | 0.14% | 20,291,580 |
| Sep 1, 2026 | 7.07 | 7.21 | 7.05 | 7.19 | 7.19 | 1.70% | 18,470,760 |
| Aug 31, 2026 | 7.19 | 7.24 | 7.02 | 7.07 | 7.07 | -2.62% | 19,595,980 |
| Aug 28, 2026 | 7.24 | 7.27 | 7.18 | 7.26 | 7.26 | 0.14% | 14,410,480 |
| Aug 27, 2026 | 7.20 | 7.25 | 7.11 | 7.25 | 7.25 | 0.69% | 14,696,527 |
| Aug 26, 2026 | 7.25 | 7.38 | 7.22 | 7.23 | 7.20 | -0.41% | 22,454,762 |
| Aug 25, 2026 | 7.25 | 7.29 | 7.17 | 7.26 | 7.23 | 0.41% | 17,628,542 |
| Aug 24, 2026 | 7.36 | 7.40 | 7.21 | 7.23 | 7.20 | -1.36% | 17,734,759 |
| Aug 21, 2026 | 7.60 | 7.60 | 7.29 | 7.33 | 7.30 | -2.27% | 19,988,451 |
| Aug 20, 2026 | 7.47 | 7.65 | 7.41 | 7.50 | 7.47 | 1.21% | 21,989,996 |
| Aug 19, 2026 | 7.66 | 7.68 | 7.40 | 7.41 | 7.38 | -3.64% | 24,079,517 |
| Aug 18, 2026 | 7.78 | 7.79 | 7.65 | 7.69 | 7.66 | -1.28% | 22,073,060 |
| Aug 17, 2026 | 7.92 | 7.96 | 7.76 | 7.79 | 7.76 | -1.39% | 27,820,532 |
| Aug 14, 2026 | 8.26 | 8.26 | 7.90 | 7.90 | 7.87 | -4.36% | 39,681,702 |
| Aug 13, 2026 | 8.33 | 8.39 | 8.24 | 8.26 | 8.23 | -0.84% | 36,698,495 |