Skip to main content
China Baoan Group Co., Ltd. (SHE:000009)
China flag China · Delayed Price · Currency is CNY
9.28
+0.46 (5.22%)
Apr 29, 2026, 3:04 PM CST

China Baoan Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20268.788.988.768.98-1.81%17,406,882
Apr 28, 20268.858.938.738.828.82-0.45%23,387,180
Apr 27, 20268.868.958.798.868.86-0.45%22,044,360
Apr 24, 20268.858.978.788.908.900.23%23,092,440
Apr 23, 20268.968.978.768.888.88-1.00%26,197,750
Apr 22, 20268.909.178.908.978.971.01%32,219,720
Apr 21, 20268.938.958.788.888.88-0.56%18,936,150
Apr 20, 20268.989.048.908.938.93-0.56%18,918,780
Apr 17, 20268.919.018.898.988.980.45%19,022,760
Apr 16, 20268.909.028.868.948.940.90%20,942,310
Apr 15, 20269.059.078.848.868.86-1.77%22,561,550
Apr 14, 20269.009.038.869.029.020.89%23,077,760
Apr 13, 20268.839.008.818.948.940.56%21,097,530
Apr 10, 20268.718.978.708.898.892.54%28,393,180
Apr 9, 20268.798.798.638.678.67-2.03%18,097,240
Apr 8, 20268.658.858.638.858.854.12%25,506,400
Apr 7, 20268.468.588.438.508.500.83%12,489,300
Apr 3, 20268.688.768.428.438.43-2.66%16,388,610
Apr 2, 20268.778.848.608.668.66-1.81%18,128,180
Apr 1, 20268.938.968.768.828.820.11%19,988,940
Mar 31, 20269.009.058.818.818.81-2.44%18,817,920
Mar 30, 20269.049.088.849.039.03-0.77%21,448,990
Mar 27, 20268.779.148.729.109.102.59%26,003,312
Mar 26, 20268.879.078.808.878.87-0.11%24,513,400
Mar 25, 20268.768.948.678.888.881.60%24,094,080
Mar 24, 20268.708.768.408.748.741.98%27,020,306
Mar 23, 20268.818.898.508.578.57-3.60%36,240,250
Mar 20, 20268.969.148.878.898.89-0.34%29,212,750
Mar 19, 20269.009.148.898.928.92-1.55%28,044,000
Mar 18, 20269.229.288.999.069.06-1.63%25,446,210
Mar 17, 20269.409.529.209.219.21-1.81%23,559,410
Mar 16, 20269.559.619.339.389.38-0.95%34,285,340
Mar 13, 20269.159.699.159.479.473.05%63,733,398
Mar 12, 20269.289.289.119.199.19-1.08%24,742,200
Mar 11, 20269.189.399.139.299.291.20%35,100,850
Mar 10, 20269.149.229.089.189.181.10%19,254,642
Mar 9, 20269.049.118.819.089.08-0.55%29,832,190
Mar 6, 20268.959.298.919.139.132.01%34,520,824
Mar 5, 20268.989.188.878.958.951.24%27,119,457
Mar 4, 20268.879.018.808.848.84-1.23%24,682,820
Mar 3, 20269.359.438.938.958.95-4.28%44,182,130
Mar 2, 20269.469.529.219.359.35-2.09%32,569,298
Feb 27, 20269.459.599.429.559.550.53%20,227,870
Feb 26, 20269.649.699.479.509.50-0.94%27,114,230
Feb 25, 20269.569.759.549.599.590.52%38,861,800
Feb 24, 20269.479.609.419.549.542.25%19,332,750
Feb 13, 20269.469.539.329.339.33-1.79%19,446,760
Feb 12, 20269.569.579.459.509.50-0.42%12,794,640
Feb 11, 20269.579.639.539.549.54-0.31%13,680,470
Feb 10, 20269.659.719.569.579.57-0.93%16,546,170
Feb 9, 20269.549.809.429.669.662.22%32,317,520
Feb 6, 20269.329.629.249.459.450.75%24,694,640
Feb 5, 20269.479.479.329.389.38-1.47%20,534,580
Feb 4, 20269.459.559.369.529.520.74%21,767,190
Feb 3, 20269.389.459.309.459.451.83%18,559,580
Feb 2, 20269.529.609.289.289.28-3.43%35,352,920
Jan 30, 20269.9510.009.529.619.61-4.28%62,292,946
Jan 29, 202610.1510.339.9910.0410.04-0.79%49,044,490
Jan 28, 20269.9310.369.7710.1210.122.02%57,194,320
Jan 27, 202610.2310.249.739.929.92-3.22%71,471,731
Jan 26, 202610.4510.5210.1910.2510.25-1.54%39,908,310
Jan 23, 202610.1510.4310.1510.4110.412.56%58,275,040
Jan 22, 202610.2010.2810.0910.1510.15-0.29%27,462,120
Jan 21, 20269.9310.209.9010.1810.181.80%42,162,120
Jan 20, 202610.1910.299.9210.0010.00-1.48%44,526,780
Jan 19, 202610.1410.2410.0410.1510.15-0.29%29,812,230
Jan 16, 202610.1210.2610.0910.1810.180.79%39,911,870
Jan 15, 202610.0210.2210.0210.1010.100.20%38,731,370
Jan 14, 202610.0810.3210.0010.0810.080.20%55,242,720
Jan 13, 202610.2610.3410.0210.0610.06-1.95%45,059,150
Jan 12, 202610.2910.2910.0810.2610.260.10%48,998,570
Jan 9, 202610.1810.2510.0810.2510.250.79%39,156,200
Jan 8, 202610.0310.259.9710.1710.170.59%37,517,830
Jan 7, 202610.2110.2710.0610.1110.11-0.59%31,354,200
Jan 6, 202610.1110.2210.1110.1710.170.89%30,181,280
Jan 5, 20269.8510.139.8510.0810.082.34%30,608,740
Dec 31, 20259.9810.029.829.859.85-1.01%17,752,480
Dec 30, 20259.9210.059.819.959.95-0.20%22,164,710
Dec 29, 202510.1710.219.949.979.97-1.87%24,647,260
Dec 26, 202510.2010.2810.1410.1610.160.40%28,746,840
Dec 25, 202510.0710.1710.0210.1210.12-0.20%17,632,176
Dec 24, 202510.0310.2110.0110.1410.141.10%26,463,364
Dec 23, 202510.0210.189.9510.0310.03-22,761,780
Dec 22, 20259.9510.159.9410.0310.030.91%20,400,910
Dec 19, 20259.849.999.809.949.941.53%18,421,040
Dec 18, 20259.869.969.779.799.79-1.51%19,156,540
Dec 17, 20259.839.979.749.949.941.43%24,400,758
Dec 16, 202510.0410.069.679.809.80-2.39%34,453,022
Dec 15, 202510.3410.4910.0110.0410.04-2.43%38,012,770
Dec 12, 202510.1610.3510.1310.2910.290.68%31,074,662
Dec 11, 202510.3010.3410.2110.2210.22-0.68%17,926,684
Dec 10, 202510.2410.4010.1210.2910.290.29%22,065,390
Dec 9, 202510.3310.3910.2110.2610.26-1.25%22,553,750
Dec 8, 202510.2510.4610.1510.3910.391.37%30,768,740
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