China Baoan Group Co., Ltd. (SHE:000009)
China · Delayed Price · Currency is CNY 7.45
+0.03 (0.40%)
May 28, 2026, 3:05 PM CST
China Baoan Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 7.40 | 7.48 | 7.30 | 7.45 | 7.45 | 0.40% | 20,191,710 |
| May 27, 2026 | 7.53 | 7.68 | 7.40 | 7.42 | 7.42 | -1.98% | 24,262,100 |
| May 26, 2026 | 7.51 | 7.59 | 7.46 | 7.57 | 7.57 | 0.40% | 19,872,670 |
| May 25, 2026 | 7.73 | 7.75 | 7.50 | 7.54 | 7.54 | -2.84% | 26,094,410 |
| May 22, 2026 | 7.78 | 7.82 | 7.69 | 7.76 | 7.76 | 0.13% | 17,025,830 |
| May 21, 2026 | 7.89 | 8.03 | 7.72 | 7.75 | 7.75 | -1.65% | 24,707,420 |
| May 20, 2026 | 7.81 | 7.91 | 7.69 | 7.88 | 7.88 | 0.38% | 25,163,690 |
| May 19, 2026 | 7.82 | 7.87 | 7.76 | 7.85 | 7.85 | 0.13% | 18,397,520 |
| May 18, 2026 | 7.89 | 7.91 | 7.78 | 7.84 | 7.84 | -1.01% | 21,894,150 |
| May 15, 2026 | 8.02 | 8.05 | 7.87 | 7.92 | 7.92 | -1.12% | 26,004,680 |
| May 14, 2026 | 8.31 | 8.32 | 8.00 | 8.01 | 8.01 | -3.61% | 37,714,780 |
| May 13, 2026 | 8.41 | 8.45 | 8.28 | 8.31 | 8.31 | -1.42% | 30,934,290 |
| May 12, 2026 | 8.58 | 8.58 | 8.35 | 8.43 | 8.43 | -1.75% | 31,271,860 |
| May 11, 2026 | 8.62 | 8.67 | 8.53 | 8.58 | 8.58 | -0.46% | 30,473,650 |
| May 8, 2026 | 8.58 | 8.80 | 8.56 | 8.62 | 8.62 | 0.12% | 29,692,240 |
| May 7, 2026 | 8.73 | 8.73 | 8.57 | 8.61 | 8.61 | -1.49% | 37,557,240 |
| May 6, 2026 | 8.65 | 8.83 | 8.61 | 8.74 | 8.74 | 1.04% | 42,868,930 |
| Apr 30, 2026 | 9.00 | 9.01 | 8.56 | 8.65 | 8.65 | -6.79% | 80,651,450 |
| Apr 29, 2026 | 8.78 | 9.32 | 8.76 | 9.28 | 9.28 | 5.22% | 63,273,690 |
| Apr 28, 2026 | 8.85 | 8.93 | 8.73 | 8.82 | 8.82 | -0.45% | 23,387,180 |
| Apr 27, 2026 | 8.86 | 8.95 | 8.79 | 8.86 | 8.86 | -0.45% | 22,044,360 |
| Apr 24, 2026 | 8.85 | 8.97 | 8.78 | 8.90 | 8.90 | 0.23% | 23,092,440 |
| Apr 23, 2026 | 8.96 | 8.97 | 8.76 | 8.88 | 8.88 | -1.00% | 26,197,750 |
| Apr 22, 2026 | 8.90 | 9.17 | 8.90 | 8.97 | 8.97 | 1.01% | 32,219,720 |
| Apr 21, 2026 | 8.93 | 8.95 | 8.78 | 8.88 | 8.88 | -0.56% | 18,936,150 |
| Apr 20, 2026 | 8.98 | 9.04 | 8.90 | 8.93 | 8.93 | -0.56% | 18,918,780 |
| Apr 17, 2026 | 8.91 | 9.01 | 8.89 | 8.98 | 8.98 | 0.45% | 19,022,760 |
| Apr 16, 2026 | 8.90 | 9.02 | 8.86 | 8.94 | 8.94 | 0.90% | 20,942,310 |
| Apr 15, 2026 | 9.05 | 9.07 | 8.84 | 8.86 | 8.86 | -1.77% | 22,561,550 |
| Apr 14, 2026 | 9.00 | 9.03 | 8.86 | 9.02 | 9.02 | 0.89% | 23,077,760 |
| Apr 13, 2026 | 8.83 | 9.00 | 8.81 | 8.94 | 8.94 | 0.56% | 21,097,530 |
| Apr 10, 2026 | 8.71 | 8.97 | 8.70 | 8.89 | 8.89 | 2.54% | 28,393,180 |
| Apr 9, 2026 | 8.79 | 8.79 | 8.63 | 8.67 | 8.67 | -2.03% | 18,097,240 |
| Apr 8, 2026 | 8.65 | 8.85 | 8.63 | 8.85 | 8.85 | 4.12% | 25,506,400 |
| Apr 7, 2026 | 8.46 | 8.58 | 8.43 | 8.50 | 8.50 | 0.83% | 12,489,300 |
| Apr 3, 2026 | 8.68 | 8.76 | 8.42 | 8.43 | 8.43 | -2.66% | 16,388,610 |
| Apr 2, 2026 | 8.77 | 8.84 | 8.60 | 8.66 | 8.66 | -1.81% | 18,128,180 |
| Apr 1, 2026 | 8.93 | 8.96 | 8.76 | 8.82 | 8.82 | 0.11% | 19,988,940 |
| Mar 31, 2026 | 9.00 | 9.05 | 8.81 | 8.81 | 8.81 | -2.44% | 18,817,920 |
| Mar 30, 2026 | 9.04 | 9.08 | 8.84 | 9.03 | 9.03 | -0.77% | 21,448,990 |
| Mar 27, 2026 | 8.77 | 9.14 | 8.72 | 9.10 | 9.10 | 2.59% | 26,003,310 |
| Mar 26, 2026 | 8.87 | 9.07 | 8.80 | 8.87 | 8.87 | -0.11% | 24,513,400 |
| Mar 25, 2026 | 8.76 | 8.94 | 8.67 | 8.88 | 8.88 | 1.60% | 24,094,080 |
| Mar 24, 2026 | 8.70 | 8.76 | 8.40 | 8.74 | 8.74 | 1.98% | 27,020,300 |
| Mar 23, 2026 | 8.81 | 8.89 | 8.50 | 8.57 | 8.57 | -3.60% | 36,240,250 |
| 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 |