China Baoan Group Co., Ltd. (SHE:000009)
China · Delayed Price · Currency is CNY 7.23
-0.03 (-0.41%)
Aug 26, 2026, 3:04 PM CST
China Baoan Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 8.11 | 8.36 | 8.07 | 8.33 | 8.30 | 2.59% | 42,485,350 |
| Aug 11, 2026 | 8.16 | 8.32 | 8.09 | 8.12 | 8.09 | -0.85% | 49,515,253 |
| Aug 10, 2026 | 8.10 | 8.22 | 7.86 | 8.19 | 8.16 | 1.11% | 74,327,504 |
| Aug 7, 2026 | 7.47 | 8.24 | 7.44 | 8.10 | 8.07 | 8.00% | 116,029,495 |
| Aug 6, 2026 | 7.65 | 7.72 | 7.40 | 7.50 | 7.47 | -1.83% | 49,005,935 |
| Aug 5, 2026 | 7.85 | 7.90 | 7.60 | 7.64 | 7.61 | -3.41% | 68,603,956 |
| Aug 4, 2026 | 7.78 | 7.99 | 7.74 | 7.91 | 7.88 | 0.38% | 85,174,595 |
| Aug 3, 2026 | 7.98 | 8.15 | 7.73 | 7.88 | 7.85 | 0.13% | 115,722,801 |
| Jul 31, 2026 | 6.97 | 7.87 | 6.90 | 7.87 | 7.84 | 10.07% | 144,318,475 |
| Jul 30, 2026 | 6.46 | 7.15 | 6.45 | 7.15 | 7.12 | 10.00% | 56,205,002 |
| Jul 29, 2026 | 6.30 | 6.59 | 6.26 | 6.50 | 6.47 | 3.34% | 36,204,776 |
| Jul 28, 2026 | 6.20 | 6.29 | 6.19 | 6.29 | 6.26 | 0.64% | 22,130,289 |
| Jul 27, 2026 | 6.15 | 6.28 | 6.08 | 6.25 | 6.22 | 2.80% | 30,791,022 |
| Jul 24, 2026 | 6.24 | 6.30 | 6.07 | 6.08 | 6.05 | -2.56% | 22,248,750 |
| Jul 23, 2026 | 6.08 | 6.26 | 6.08 | 6.24 | 6.21 | 2.30% | 23,563,867 |
| Jul 22, 2026 | 6.14 | 6.18 | 6.06 | 6.10 | 6.07 | -1.29% | 22,268,159 |
| Jul 21, 2026 | 6.04 | 6.29 | 6.04 | 6.18 | 6.15 | 1.64% | 37,081,006 |
| Jul 20, 2026 | 6.04 | 6.16 | 5.94 | 6.08 | 6.05 | 0.50% | 27,572,485 |
| Jul 17, 2026 | 6.21 | 6.36 | 6.05 | 6.05 | 6.02 | -2.58% | 30,123,333 |
| Jul 16, 2026 | 6.11 | 6.25 | 6.07 | 6.21 | 6.18 | 1.31% | 22,199,922 |
| Jul 15, 2026 | 6.10 | 6.18 | 6.02 | 6.13 | 6.10 | 0.33% | 20,956,233 |
| Jul 14, 2026 | 5.99 | 6.12 | 5.97 | 6.11 | 6.08 | 1.83% | 17,800,983 |
| Jul 13, 2026 | 6.16 | 6.16 | 5.98 | 6.00 | 5.98 | -2.76% | 22,451,002 |
| Jul 10, 2026 | 6.06 | 6.25 | 6.00 | 6.17 | 6.14 | 1.31% | 20,662,988 |
| Jul 9, 2026 | 6.15 | 6.19 | 6.00 | 6.09 | 6.06 | -1.14% | 19,524,366 |
| Jul 8, 2026 | 6.28 | 6.32 | 6.12 | 6.16 | 6.13 | -1.60% | 16,818,928 |
| Jul 7, 2026 | 6.38 | 6.45 | 6.25 | 6.26 | 6.23 | -2.03% | 15,791,475 |
| Jul 6, 2026 | 6.40 | 6.52 | 6.31 | 6.39 | 6.36 | - | 23,662,562 |
| Jul 3, 2026 | 6.29 | 6.42 | 6.27 | 6.39 | 6.36 | 1.91% | 25,046,165 |
| Jul 2, 2026 | 6.32 | 6.34 | 6.24 | 6.27 | 6.24 | - | 24,577,875 |
| Jul 1, 2026 | 6.24 | 6.38 | 6.16 | 6.27 | 6.24 | 0.64% | 22,557,240 |
| Jun 30, 2026 | 6.17 | 6.27 | 6.11 | 6.23 | 6.20 | 1.47% | 22,668,602 |
| Jun 29, 2026 | 6.17 | 6.21 | 5.93 | 6.14 | 6.11 | -0.81% | 31,022,178 |
| Jun 26, 2026 | 6.55 | 6.56 | 6.18 | 6.19 | 6.16 | -5.93% | 34,102,554 |
| Jun 25, 2026 | 6.59 | 6.65 | 6.50 | 6.58 | 6.55 | -0.90% | 23,527,413 |
| Jun 24, 2026 | 6.79 | 6.79 | 6.56 | 6.64 | 6.61 | -1.92% | 24,335,925 |
| Jun 23, 2026 | 6.86 | 6.94 | 6.74 | 6.77 | 6.74 | -1.60% | 22,833,859 |
| Jun 22, 2026 | 6.83 | 6.89 | 6.62 | 6.88 | 6.85 | 0.58% | 27,339,282 |
| Jun 18, 2026 | 6.97 | 6.97 | 6.80 | 6.84 | 6.81 | -2.15% | 25,115,640 |
| Jun 17, 2026 | 7.04 | 7.08 | 6.95 | 6.99 | 6.96 | -1.27% | 18,263,360 |