Skip to main content
China Baoan Group Co., Ltd. (SHE:000009)
China flag China · Delayed Price · Currency is CNY
10.25
+0.25 (2.50%)
At close: Dec 5, 2025

China Baoan Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259.9910.309.9010.2510.252.50%31,591,451
Dec 4, 202510.0410.099.9210.0010.00-0.50%16,265,880
Dec 3, 202510.1010.169.9910.0510.05-0.59%22,832,780
Dec 2, 202510.2110.2110.0010.1110.11-1.27%25,392,985
Dec 1, 202510.1710.6310.1710.2410.241.19%46,922,200
Nov 28, 202510.1210.1710.0110.1210.12-24,339,370
Nov 27, 20259.8910.359.8810.1210.122.33%43,499,483
Nov 26, 202510.0410.099.879.899.89-1.88%31,596,660
Nov 25, 202510.0210.149.9010.0810.081.72%33,248,170
Nov 24, 202510.2010.239.779.919.91-1.10%37,548,600
Nov 21, 202510.7210.7810.0210.0210.02-8.33%68,176,530
Nov 20, 202511.0911.2710.8510.9310.93-0.91%52,793,040
Nov 19, 202511.0111.3510.9011.0311.03-0.45%56,517,590
Nov 18, 202511.4411.5610.9711.0811.08-3.06%80,090,010
Nov 17, 202511.1811.9011.0411.4311.432.33%94,975,130
Nov 14, 202511.3011.4211.1411.1711.17-1.93%46,971,880
Nov 13, 202511.0111.5811.0111.3911.393.45%75,644,220
Nov 12, 202511.2511.2610.8511.0111.01-2.74%48,592,860
Nov 11, 202511.2511.5011.1611.3211.320.62%43,567,850
Nov 10, 202511.2911.4911.1311.2511.250.54%53,359,520
Nov 7, 202510.8711.3010.7811.1911.192.19%57,450,850
Nov 6, 202511.0011.1010.8310.9510.95-0.18%32,472,850
Nov 5, 202510.6511.2010.6410.9710.970.64%49,036,940
Nov 4, 202511.1811.2210.8010.9010.90-2.59%37,944,960
Nov 3, 202511.4011.4010.9511.1911.19-2.36%53,636,820
Oct 31, 202511.0611.7011.0311.4611.462.60%83,083,900
Oct 30, 202511.2311.4311.1211.1711.17-0.45%51,762,460
Oct 29, 202510.7511.2410.7211.2211.223.89%51,042,090
Oct 28, 202510.8610.9410.7510.8010.80-0.83%36,165,210
Oct 27, 202511.0811.1010.8010.8910.89-0.73%43,528,890
Oct 24, 202510.9911.0810.8310.9710.97-0.36%45,099,230
Oct 23, 202510.9211.2010.8211.0111.012.61%73,019,900
Oct 22, 202510.8810.8810.6210.7310.73-1.92%26,077,310
Oct 21, 202510.9011.0810.8110.9410.940.74%42,539,710
Oct 20, 202510.9510.9810.7510.8610.860.56%33,512,350
Oct 17, 202511.4511.5010.7510.8010.80-5.76%53,653,710
Oct 16, 202511.5711.7111.4111.4611.46-1.21%35,715,610
Oct 15, 202511.4311.6411.2311.6011.601.58%53,348,810
Oct 14, 202511.9712.0611.3211.4211.42-3.95%71,338,540
Oct 13, 202511.6611.9911.6611.8911.89-2.14%69,280,740
Oct 10, 202512.4612.5312.0812.1512.15-1.14%85,176,920
Oct 9, 202512.5712.7512.2412.2912.29-1.36%95,749,430
Sep 30, 202512.6212.7912.2712.4612.463.66%136,849,100
Sep 29, 202511.7612.3011.6112.0212.022.82%140,033,900
Sep 26, 202512.1812.2211.6511.6911.69-3.23%108,476,800
Sep 25, 202511.5612.2811.5612.0812.086.71%218,314,100
Sep 24, 202510.2111.3210.1311.3211.3210.01%98,285,480
Sep 23, 202510.2110.4310.0210.2910.290.78%44,745,520
Sep 22, 202510.4210.5110.1610.2110.21-1.45%28,427,680
Sep 19, 202510.4110.5610.3210.3610.36-0.48%34,561,810
Sep 18, 202510.7110.7410.3010.4110.41-2.53%53,122,220
Sep 17, 202510.8110.8110.5910.6810.68-1.39%45,109,630
Sep 16, 202510.9110.9410.5810.8310.83-0.73%52,731,300
Sep 15, 202511.3811.5010.8810.9110.91-4.13%85,628,830
Sep 12, 202510.9711.5510.5411.3811.383.74%134,708,900
Sep 11, 202510.9811.0510.8010.9710.97-0.09%54,246,530
Sep 10, 202511.1211.2810.9110.9810.98-1.96%70,042,670
Sep 9, 202511.1911.4511.0111.2011.200.09%102,816,500
Sep 8, 202510.4411.3010.3111.1911.198.64%139,961,300
Sep 5, 20259.7510.409.6810.3010.305.53%96,149,870
Sep 4, 20259.7710.069.609.769.76-0.31%59,196,160
Sep 3, 20259.8610.059.739.799.79-0.71%44,196,290
Sep 2, 20259.7810.059.729.869.861.23%61,308,430
Sep 1, 20259.809.879.639.749.74-0.61%42,328,130
Aug 29, 20259.5510.029.559.809.803.70%71,211,860
Aug 28, 20259.399.489.179.459.450.21%30,164,410
Aug 27, 20259.559.709.429.439.43-1.36%32,794,380
Aug 26, 20259.599.609.509.569.53-0.31%20,133,820
Aug 25, 20259.549.669.509.599.560.74%32,584,760
Aug 22, 20259.489.559.449.529.490.21%23,206,060
Aug 21, 20259.499.669.459.509.47-0.11%29,737,110
Aug 20, 20259.319.559.289.519.482.15%32,687,220
Aug 19, 20259.359.439.289.319.28-0.53%26,700,220
Aug 18, 20259.199.459.139.369.332.07%44,649,680
Aug 15, 20258.929.208.929.179.142.57%30,361,290
Aug 14, 20259.129.138.948.948.91-1.97%27,370,770
Aug 13, 20259.219.229.109.129.09-0.87%22,672,490
Aug 12, 20259.189.229.099.209.170.22%20,198,320
Aug 11, 20259.129.199.079.189.151.21%19,885,960
Aug 8, 20259.079.119.059.079.04-0.22%14,481,340
Aug 7, 20259.129.179.039.099.06-0.11%14,551,650
Aug 6, 20259.149.169.069.109.07-0.44%15,715,080
Aug 5, 20259.269.289.139.149.11-1.30%19,347,860
Aug 4, 20259.119.309.079.269.231.42%25,892,380
Aug 1, 20259.089.189.069.139.100.33%24,298,630
Jul 31, 20259.139.259.079.109.07-0.55%26,903,400
Jul 30, 20259.209.299.099.159.12-0.65%26,546,700
Jul 29, 20259.359.439.179.219.18-1.29%31,744,510
Jul 28, 20259.079.429.009.339.302.98%58,055,790
Jul 25, 20259.029.208.989.069.030.33%30,996,820
Jul 24, 20258.909.058.889.039.001.35%27,954,450
Jul 23, 20258.989.068.898.918.88-0.67%26,550,290
Jul 22, 20258.798.998.738.978.942.05%38,952,470
Jul 21, 20258.848.858.778.798.76-0.11%21,714,990
Jul 18, 20258.828.868.748.808.770.11%14,277,930
Jul 17, 20258.758.808.708.798.760.92%12,462,250
Jul 16, 20258.728.778.678.718.68-0.11%13,678,020
Jul 15, 20258.858.878.688.728.69-1.80%15,666,400
Jul 14, 20258.918.928.848.888.850.11%16,908,560
Jul 11, 20258.849.008.788.878.840.57%34,351,090