China Baoan Group Co., Ltd. (SHE:000009)
China
· Delayed Price · Currency is CNY 9.55
+0.05 (0.53%)
At close: Feb 27, 2026
China Baoan Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 9.92 | 10.05 | 9.81 | 9.95 | 9.95 | -0.20% | 22,164,710 |
| Dec 29, 2025 | 10.17 | 10.21 | 9.94 | 9.97 | 9.97 | -1.87% | 24,647,260 |
| Dec 26, 2025 | 10.20 | 10.28 | 10.14 | 10.16 | 10.16 | 0.40% | 28,746,840 |
| Dec 25, 2025 | 10.07 | 10.17 | 10.02 | 10.12 | 10.12 | -0.20% | 17,632,176 |
| Dec 24, 2025 | 10.03 | 10.21 | 10.01 | 10.14 | 10.14 | 1.10% | 26,463,364 |
| Dec 23, 2025 | 10.02 | 10.18 | 9.95 | 10.03 | 10.03 | - | 22,761,780 |
| Dec 22, 2025 | 9.95 | 10.15 | 9.94 | 10.03 | 10.03 | 0.91% | 20,400,910 |
| Dec 19, 2025 | 9.84 | 9.99 | 9.80 | 9.94 | 9.94 | 1.53% | 18,421,040 |
| Dec 18, 2025 | 9.86 | 9.96 | 9.77 | 9.79 | 9.79 | -1.51% | 19,156,540 |
| Dec 17, 2025 | 9.83 | 9.97 | 9.74 | 9.94 | 9.94 | 1.43% | 24,400,758 |
| Dec 16, 2025 | 10.04 | 10.06 | 9.67 | 9.80 | 9.80 | -2.39% | 34,453,022 |
| Dec 15, 2025 | 10.34 | 10.49 | 10.01 | 10.04 | 10.04 | -2.43% | 38,012,770 |
| Dec 12, 2025 | 10.16 | 10.35 | 10.13 | 10.29 | 10.29 | 0.68% | 31,074,662 |
| Dec 11, 2025 | 10.30 | 10.34 | 10.21 | 10.22 | 10.22 | -0.68% | 17,926,684 |
| Dec 10, 2025 | 10.24 | 10.40 | 10.12 | 10.29 | 10.29 | 0.29% | 22,065,390 |
| Dec 9, 2025 | 10.33 | 10.39 | 10.21 | 10.26 | 10.26 | -1.25% | 22,553,750 |
| Dec 8, 2025 | 10.25 | 10.46 | 10.15 | 10.39 | 10.39 | 1.37% | 30,768,740 |
| Dec 5, 2025 | 9.99 | 10.30 | 9.90 | 10.25 | 10.25 | 2.50% | 31,591,451 |
| Dec 4, 2025 | 10.04 | 10.09 | 9.92 | 10.00 | 10.00 | -0.50% | 16,265,880 |
| Dec 3, 2025 | 10.10 | 10.16 | 9.99 | 10.05 | 10.05 | -0.59% | 22,832,780 |
| Dec 2, 2025 | 10.21 | 10.21 | 10.00 | 10.11 | 10.11 | -1.27% | 25,392,985 |
| Dec 1, 2025 | 10.17 | 10.63 | 10.17 | 10.24 | 10.24 | 1.19% | 46,922,200 |
| Nov 28, 2025 | 10.12 | 10.17 | 10.01 | 10.12 | 10.12 | - | 24,339,370 |
| Nov 27, 2025 | 9.89 | 10.35 | 9.88 | 10.12 | 10.12 | 2.33% | 43,499,483 |
| Nov 26, 2025 | 10.04 | 10.09 | 9.87 | 9.89 | 9.89 | -1.88% | 31,596,660 |
| Nov 25, 2025 | 10.02 | 10.14 | 9.90 | 10.08 | 10.08 | 1.72% | 33,248,170 |
| Nov 24, 2025 | 10.20 | 10.23 | 9.77 | 9.91 | 9.91 | -1.10% | 37,548,600 |
| Nov 21, 2025 | 10.72 | 10.78 | 10.02 | 10.02 | 10.02 | -8.33% | 68,176,530 |
| Nov 20, 2025 | 11.09 | 11.27 | 10.85 | 10.93 | 10.93 | -0.91% | 52,793,040 |
| Nov 19, 2025 | 11.01 | 11.35 | 10.90 | 11.03 | 11.03 | -0.45% | 56,517,590 |
| Nov 18, 2025 | 11.44 | 11.56 | 10.97 | 11.08 | 11.08 | -3.06% | 80,090,010 |
| Nov 17, 2025 | 11.18 | 11.90 | 11.04 | 11.43 | 11.43 | 2.33% | 94,975,130 |
| Nov 14, 2025 | 11.30 | 11.42 | 11.14 | 11.17 | 11.17 | -1.93% | 46,971,880 |
| Nov 13, 2025 | 11.01 | 11.58 | 11.01 | 11.39 | 11.39 | 3.45% | 75,644,220 |
| Nov 12, 2025 | 11.25 | 11.26 | 10.85 | 11.01 | 11.01 | -2.74% | 48,592,860 |
| Nov 11, 2025 | 11.25 | 11.50 | 11.16 | 11.32 | 11.32 | 0.62% | 43,567,850 |
| Nov 10, 2025 | 11.29 | 11.49 | 11.13 | 11.25 | 11.25 | 0.54% | 53,359,520 |
| Nov 7, 2025 | 10.87 | 11.30 | 10.78 | 11.19 | 11.19 | 2.19% | 57,450,850 |
| Nov 6, 2025 | 11.00 | 11.10 | 10.83 | 10.95 | 10.95 | -0.18% | 32,472,850 |
| Nov 5, 2025 | 10.65 | 11.20 | 10.64 | 10.97 | 10.97 | 0.64% | 49,036,940 |
| Nov 4, 2025 | 11.18 | 11.22 | 10.80 | 10.90 | 10.90 | -2.59% | 37,944,960 |
| Nov 3, 2025 | 11.40 | 11.40 | 10.95 | 11.19 | 11.19 | -2.36% | 53,636,820 |
| Oct 31, 2025 | 11.06 | 11.70 | 11.03 | 11.46 | 11.46 | 2.60% | 83,083,900 |
| Oct 30, 2025 | 11.23 | 11.43 | 11.12 | 11.17 | 11.17 | -0.45% | 51,762,460 |
| Oct 29, 2025 | 10.75 | 11.24 | 10.72 | 11.22 | 11.22 | 3.89% | 51,042,090 |
| Oct 28, 2025 | 10.86 | 10.94 | 10.75 | 10.80 | 10.80 | -0.83% | 36,165,210 |
| Oct 27, 2025 | 11.08 | 11.10 | 10.80 | 10.89 | 10.89 | -0.73% | 43,528,890 |
| Oct 24, 2025 | 10.99 | 11.08 | 10.83 | 10.97 | 10.97 | -0.36% | 45,099,230 |
| Oct 23, 2025 | 10.92 | 11.20 | 10.82 | 11.01 | 11.01 | 2.61% | 73,019,900 |
| Oct 22, 2025 | 10.88 | 10.88 | 10.62 | 10.73 | 10.73 | -1.92% | 26,077,310 |
| Oct 21, 2025 | 10.90 | 11.08 | 10.81 | 10.94 | 10.94 | 0.74% | 42,539,710 |
| Oct 20, 2025 | 10.95 | 10.98 | 10.75 | 10.86 | 10.86 | 0.56% | 33,512,350 |
| Oct 17, 2025 | 11.45 | 11.50 | 10.75 | 10.80 | 10.80 | -5.76% | 53,653,710 |
| Oct 16, 2025 | 11.57 | 11.71 | 11.41 | 11.46 | 11.46 | -1.21% | 35,715,610 |
| Oct 15, 2025 | 11.43 | 11.64 | 11.23 | 11.60 | 11.60 | 1.58% | 53,348,810 |
| Oct 14, 2025 | 11.97 | 12.06 | 11.32 | 11.42 | 11.42 | -3.95% | 71,338,540 |
| Oct 13, 2025 | 11.66 | 11.99 | 11.66 | 11.89 | 11.89 | -2.14% | 69,280,740 |
| Oct 10, 2025 | 12.46 | 12.53 | 12.08 | 12.15 | 12.15 | -1.14% | 85,176,920 |
| Oct 9, 2025 | 12.57 | 12.75 | 12.24 | 12.29 | 12.29 | -1.36% | 95,749,430 |
| Sep 30, 2025 | 12.62 | 12.79 | 12.27 | 12.46 | 12.46 | 3.66% | 136,849,100 |
| Sep 29, 2025 | 11.76 | 12.30 | 11.61 | 12.02 | 12.02 | 2.82% | 140,033,900 |
| Sep 26, 2025 | 12.18 | 12.22 | 11.65 | 11.69 | 11.69 | -3.23% | 108,476,800 |
| Sep 25, 2025 | 11.56 | 12.28 | 11.56 | 12.08 | 12.08 | 6.71% | 218,314,100 |
| Sep 24, 2025 | 10.21 | 11.32 | 10.13 | 11.32 | 11.32 | 10.01% | 98,285,480 |
| Sep 23, 2025 | 10.21 | 10.43 | 10.02 | 10.29 | 10.29 | 0.78% | 44,745,520 |