China Baoan Group Co., Ltd. (SHE:000009)
China · Delayed Price · Currency is CNY 7.88
+0.01 (0.13%)
Aug 3, 2026, 3:06 PM CST
China Baoan Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 6.97 | 7.87 | 6.90 | 7.87 | 7.87 | 10.07% | 144,326,775 |
| Jul 30, 2026 | 6.46 | 7.15 | 6.45 | 7.15 | 7.15 | 10.00% | 56,206,402 |
| Jul 29, 2026 | 6.30 | 6.59 | 6.26 | 6.50 | 6.50 | 3.34% | 36,204,776 |
| Jul 28, 2026 | 6.20 | 6.29 | 6.19 | 6.29 | 6.29 | 0.64% | 22,136,889 |
| Jul 27, 2026 | 6.15 | 6.28 | 6.08 | 6.25 | 6.25 | 2.80% | 30,793,822 |
| Jul 24, 2026 | 6.24 | 6.30 | 6.07 | 6.08 | 6.08 | -2.56% | 22,252,450 |
| Jul 23, 2026 | 6.08 | 6.26 | 6.08 | 6.24 | 6.24 | 2.30% | 23,563,860 |
| Jul 22, 2026 | 6.14 | 6.18 | 6.06 | 6.10 | 6.10 | -1.29% | 22,268,159 |
| Jul 21, 2026 | 6.04 | 6.29 | 6.04 | 6.18 | 6.18 | 1.64% | 37,081,506 |
| Jul 20, 2026 | 6.04 | 6.16 | 5.94 | 6.08 | 6.08 | 0.50% | 27,573,085 |
| Jul 17, 2026 | 6.21 | 6.36 | 6.05 | 6.05 | 6.05 | -2.58% | 30,125,433 |
| Jul 16, 2026 | 6.11 | 6.25 | 6.07 | 6.21 | 6.21 | 1.31% | 22,200,922 |
| Jul 15, 2026 | 6.10 | 6.18 | 6.02 | 6.13 | 6.13 | 0.33% | 20,957,333 |
| Jul 14, 2026 | 5.99 | 6.12 | 5.97 | 6.11 | 6.11 | 1.83% | 17,800,983 |
| Jul 13, 2026 | 6.16 | 6.16 | 5.98 | 6.00 | 6.00 | -2.76% | 22,452,502 |
| Jul 10, 2026 | 6.06 | 6.25 | 6.00 | 6.17 | 6.17 | 1.31% | 20,662,980 |
| Jul 9, 2026 | 6.15 | 6.19 | 6.00 | 6.09 | 6.09 | -1.14% | 19,524,360 |
| Jul 8, 2026 | 6.28 | 6.32 | 6.12 | 6.16 | 6.16 | -1.60% | 16,818,928 |
| Jul 7, 2026 | 6.38 | 6.45 | 6.25 | 6.26 | 6.26 | -2.03% | 15,795,875 |
| Jul 6, 2026 | 6.40 | 6.52 | 6.31 | 6.39 | 6.39 | - | 23,662,562 |
| Jul 3, 2026 | 6.29 | 6.42 | 6.27 | 6.39 | 6.39 | 1.91% | 25,046,165 |
| Jul 2, 2026 | 6.32 | 6.34 | 6.24 | 6.27 | 6.27 | - | 24,577,875 |
| Jul 1, 2026 | 6.24 | 6.38 | 6.16 | 6.27 | 6.27 | 0.64% | 22,557,240 |
| Jun 30, 2026 | 6.17 | 6.27 | 6.11 | 6.23 | 6.23 | 1.47% | 22,668,602 |
| Jun 29, 2026 | 6.17 | 6.21 | 5.93 | 6.14 | 6.14 | -0.81% | 31,022,178 |
| Jun 26, 2026 | 6.55 | 6.56 | 6.18 | 6.19 | 6.19 | -5.93% | 34,102,554 |
| Jun 25, 2026 | 6.59 | 6.65 | 6.50 | 6.58 | 6.58 | -0.90% | 23,527,413 |
| Jun 24, 2026 | 6.79 | 6.79 | 6.56 | 6.64 | 6.64 | -1.92% | 24,335,925 |
| Jun 23, 2026 | 6.86 | 6.94 | 6.74 | 6.77 | 6.77 | -1.60% | 22,833,859 |
| Jun 22, 2026 | 6.83 | 6.89 | 6.62 | 6.88 | 6.88 | 0.58% | 27,339,282 |
| Jun 18, 2026 | 6.97 | 6.97 | 6.80 | 6.84 | 6.84 | -2.15% | 25,115,642 |
| Jun 17, 2026 | 7.04 | 7.08 | 6.95 | 6.99 | 6.99 | -1.27% | 18,263,363 |
| Jun 16, 2026 | 6.98 | 7.14 | 6.86 | 7.08 | 7.08 | 1.58% | 38,631,570 |
| Jun 15, 2026 | 7.11 | 7.14 | 6.95 | 6.97 | 6.97 | -1.27% | 36,703,680 |
| Jun 12, 2026 | 6.92 | 7.11 | 6.84 | 7.06 | 7.06 | 3.07% | 36,912,850 |
| Jun 11, 2026 | 7.00 | 7.00 | 6.83 | 6.85 | 6.85 | -2.28% | 18,488,180 |
| Jun 10, 2026 | 6.99 | 7.09 | 6.93 | 7.01 | 7.01 | -0.28% | 16,438,360 |
| Jun 9, 2026 | 6.99 | 7.07 | 6.88 | 7.03 | 7.03 | 1.15% | 18,698,690 |
| Jun 8, 2026 | 7.06 | 7.14 | 6.86 | 6.95 | 6.95 | -3.34% | 25,958,438 |
| Jun 5, 2026 | 7.15 | 7.34 | 7.02 | 7.19 | 7.19 | 1.41% | 25,601,220 |
| Jun 4, 2026 | 7.17 | 7.23 | 7.06 | 7.09 | 7.09 | -1.66% | 21,985,160 |
| Jun 3, 2026 | 7.35 | 7.35 | 7.20 | 7.21 | 7.21 | -1.77% | 18,198,690 |
| Jun 2, 2026 | 7.47 | 7.50 | 7.32 | 7.34 | 7.34 | -1.74% | 15,925,940 |
| Jun 1, 2026 | 7.34 | 7.54 | 7.34 | 7.47 | 7.47 | 0.95% | 15,735,470 |
| May 29, 2026 | 7.45 | 7.52 | 7.36 | 7.40 | 7.40 | -0.67% | 20,723,700 |
| 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 |