Shenzhen - Delayed Quote
CNY
China Baoan Group Co., Ltd. (000009.SZ)
6.53
+0.09
(+1.40%)
At close: 3:04:06 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
6.34
6.59
6.37
6.53
6.53
15,965,338
Oct 30, 2026
6.34
6.61
6.33
6.44
6.44
14,475,777
Oct 29, 2026
6.49
6.51
6.40
6.43
6.43
12,687,708
Oct 28, 2026
6.52
6.63
6.52
6.53
6.53
10,279,960
Oct 27, 2026
6.72
6.74
6.52
6.52
6.52
11,641,608
Oct 26, 2026
6.55
6.67
6.53
6.66
6.66
12,418,704
Oct 23, 2026
6.38
6.59
6.27
6.57
6.57
17,555,301
Oct 22, 2026
6.45
6.53
6.43
6.43
6.43
10,898,200
Oct 21, 2026
6.58
6.62
6.46
6.48
6.48
10,852,155
Oct 20, 2026
6.59
6.65
6.52
6.57
6.57
9,418,328
Oct 19, 2026
6.54
6.65
6.52
6.58
6.58
10,679,371
Oct 16, 2026
6.63
6.70
6.52
6.58
6.58
12,109,979
Oct 15, 2026
6.68
6.71
6.53
6.62
6.62
15,251,081
Oct 14, 2026
6.79
6.85
6.71
6.74
6.74
10,880,497
Oct 13, 2026
6.85
6.88
6.68
6.79
6.79
14,952,795
Oct 12, 2026
7.00
7.09
6.86
6.90
6.90
16,454,587
Oct 9, 2026
6.91
7.04
6.89
7.00
7.00
19,123,504
Oct 8, 2026
6.87
7.04
6.87
6.94
6.94
13,044,457
Sep 30, 2026
6.88
6.97
6.84
6.93
6.93
10,682,784
Sep 29, 2026
6.72
6.91
6.72
6.86
6.86
13,109,261
Sep 28, 2026
6.80
6.89
6.67
6.76
6.76
14,503,912
Sep 24, 2026
7.03
7.12
6.80
6.80
6.80
16,454,271
Sep 23, 2026
7.01
7.08
6.99
7.00
7.00
10,562,095
Sep 22, 2026
7.03
7.13
7.01
7.04
7.04
13,376,596
Sep 21, 2026
7.00
7.04
6.94
7.03
7.03
12,618,248
Sep 18, 2026
6.95
7.06
6.91
7.00
7.00
12,018,428
Sep 17, 2026
6.94
6.98
6.85
6.90
6.90
8,779,954
Sep 16, 2026
6.89
6.98
6.81
6.97
6.97
11,819,689
Sep 15, 2026
6.95
6.99
6.89
6.91
6.91
10,940,213
Sep 14, 2026
6.89
6.96
6.87
6.94
6.94
8,745,152
Sep 11, 2026
6.93
6.98
6.78
6.89
6.89
16,618,672
Sep 10, 2026
7.09
7.10
6.99
7.01
7.01
10,926,137
Sep 9, 2026
7.15
7.17
7.06
7.11
7.11
9,860,698
Sep 8, 2026
7.03
7.17
7.03
7.13
7.13
12,686,879
Sep 7, 2026
7.06
7.12
7.03
7.06
7.06
12,159,316
Sep 4, 2026
7.12
7.21
7.03
7.07
7.07
16,520,056
Sep 3, 2026
7.19
7.27
7.07
7.11
7.11
13,344,276
Sep 2, 2026
7.15
7.22
7.06
7.20
7.20
20,279,580
Sep 1, 2026
7.07
7.21
7.05
7.19
7.19
18,470,766
Aug 31, 2026
7.19
7.24
7.02
7.07
7.07
19,595,987
Aug 28, 2026
7.24
7.27
7.18
7.26
7.26
14,410,485
Aug 27, 2026
0.03
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 27, 2026
7.20
7.25
7.11
7.25
7.25
14,692,227
Aug 26, 2026
7.25
7.38
7.22
7.23
7.20
22,450,762
Aug 25, 2026
7.25
7.29
7.17
7.26
7.23
17,628,542
Aug 24, 2026
7.36
7.40
7.21
7.23
7.20
17,734,759
Aug 21, 2026
7.60
7.60
7.29
7.33
7.30
19,988,451
Aug 20, 2026
7.47
7.65
7.41
7.50
7.47
21,989,996
Aug 19, 2026
7.66
7.68
7.40
7.41
7.38
24,079,517
Aug 18, 2026
7.78
7.79
7.65
7.69
7.66
22,073,060
Aug 17, 2026
7.92
7.96
7.76
7.79
7.76
27,820,532
Aug 14, 2026
8.26
8.26
7.90
7.90
7.87
39,681,702
Aug 13, 2026
8.33
8.39
8.24
8.26
8.23
36,698,495
Aug 12, 2026
8.11
8.36
8.07
8.33
8.30
42,485,350
Aug 11, 2026
8.16
8.32
8.09
8.12
8.09
49,515,253
Aug 10, 2026
8.10
8.22
7.86
8.19
8.16
74,327,504
Aug 7, 2026
7.47
8.24
7.44
8.10
8.07
116,029,495
Aug 6, 2026
7.65
7.72
7.40
7.50
7.47
49,005,935
Aug 5, 2026
7.85
7.90
7.60
7.64
7.61
68,603,956
Aug 4, 2026
7.78
7.99
7.74
7.91
7.88
85,174,595
Aug 3, 2026
7.98
8.15
7.73
7.88
7.85
115,722,801
Jul 31, 2026
6.97
7.87
6.90
7.87
7.84
144,318,475
Jul 30, 2026
6.46
7.15
6.45
7.15
7.12
56,205,002
Jul 29, 2026
6.30
6.59
6.26
6.50
6.47
36,204,776
Jul 28, 2026
6.20
6.29
6.19
6.29
6.26
22,130,289
Jul 27, 2026
6.15
6.28
6.08
6.25
6.22
30,791,022
Jul 24, 2026
6.24
6.30
6.07
6.08
6.05
22,248,750
Jul 23, 2026
6.08
6.26
6.08
6.24
6.21
23,563,867
Jul 22, 2026
6.14
6.18
6.06
6.10
6.07
22,268,159
Jul 21, 2026
6.04
6.29
6.04
6.18
6.15
37,081,006
Jul 20, 2026
6.04
6.16
5.94
6.08
6.05
27,572,485
Jul 17, 2026
6.21
6.36
6.05
6.05
6.02
30,123,333
Jul 16, 2026
6.11
6.25
6.07
6.21
6.18
22,199,922
Jul 15, 2026
6.10
6.18
6.02
6.13
6.10
20,956,233
Jul 14, 2026
5.99
6.12
5.97
6.11
6.08
17,800,983
Jul 13, 2026
6.16
6.16
5.98
6.00
5.98
22,451,002
Jul 10, 2026
6.06
6.25
6.00
6.17
6.14
20,662,988
Jul 9, 2026
6.15
6.19
6.00
6.09
6.06
19,524,366
Jul 8, 2026
6.28
6.32
6.12
6.16
6.13
16,818,928
Jul 7, 2026
6.38
6.45
6.25
6.26
6.23
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
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
22,557,240
Jun 30, 2026
6.17
6.27
6.11
6.23
6.20
22,668,602
Jun 29, 2026
6.17
6.21
5.93
6.14
6.11
31,022,178
Jun 26, 2026
6.55
6.56
6.18
6.19
6.16
34,102,554
Jun 25, 2026
6.59
6.65
6.50
6.58
6.55
23,527,413
Jun 24, 2026
6.79
6.79
6.56
6.64
6.61
24,335,925
Jun 23, 2026
6.86
6.94
6.74
6.77
6.74
22,833,859
Jun 22, 2026
6.83
6.89
6.62
6.88
6.85
27,339,282
Jun 18, 2026
6.97
6.97
6.80
6.84
6.81
25,115,642
Jun 17, 2026
7.04
7.08
6.95
6.99
6.96
18,263,363
Jun 16, 2026
6.98
7.14
6.86
7.08
7.05
38,631,573
Jun 15, 2026
7.11
7.14
6.95
6.97
6.94
36,703,682
Jun 12, 2026
6.92
7.11
6.84
7.06
7.03
36,912,854
Jun 11, 2026
7.00
7.00
6.83
6.85
6.82
18,488,186
Jun 10, 2026
6.99
7.09
6.93
7.01
6.98
16,438,360
Jun 9, 2026
6.99
7.07
6.88
7.03
7.00
18,698,696
Jun 8, 2026
7.06
7.14
6.86
6.95
6.92
25,958,438
Jun 5, 2026
7.15
7.34
7.02
7.19
7.16
25,601,225
Jun 4, 2026
7.17
7.23
7.06
7.09
7.06
21,985,162
Jun 3, 2026
7.35
7.35
7.20
7.21
7.18
18,198,693
Jun 2, 2026
7.47
7.50
7.32
7.34
7.31
15,925,943
Jun 1, 2026
7.34
7.54
7.34
7.47
7.44
15,735,478
May 29, 2026
7.45
7.52
7.36
7.40
7.37
20,723,707
May 28, 2026
7.40
7.48
7.30
7.45
7.42
20,191,710
May 27, 2026
7.53
7.68
7.40
7.42
7.39
24,262,102
May 26, 2026
7.51
7.59
7.46
7.57
7.54
19,872,670
May 25, 2026
7.73
7.75
7.50
7.54
7.51
26,094,412
May 22, 2026
7.78
7.82
7.69
7.76
7.73
17,025,836
May 21, 2026
7.89
8.03
7.72
7.75
7.72
24,707,426
May 20, 2026
7.81
7.91
7.69
7.88
7.85
25,163,696
May 19, 2026
7.82
7.87
7.76
7.85
7.82
18,397,528
May 18, 2026
7.89
7.91
7.78
7.84
7.81
21,894,156
May 15, 2026
8.02
8.05
7.87
7.92
7.89
26,004,683
May 14, 2026
8.31
8.32
8.00
8.01
7.98
37,714,786
May 13, 2026
8.41
8.45
8.28
8.31
8.28
30,934,293
May 12, 2026
8.58
8.58
8.35
8.43
8.40
31,271,860
May 11, 2026
8.62
8.67
8.53
8.58
8.54
30,473,652
May 8, 2026
8.58
8.80
8.56
8.62
8.58
29,692,244
May 7, 2026
8.73
8.73
8.57
8.61
8.57
37,557,246
May 6, 2026
8.65
8.83
8.61
8.74
8.70
42,868,938
Apr 30, 2026
9.00
9.01
8.56
8.65
8.61
80,651,456
Apr 29, 2026
8.78
9.32
8.76
9.28
9.24
63,273,694
Apr 28, 2026
8.85
8.93
8.73
8.82
8.78
23,387,181
Apr 27, 2026
8.86
8.95
8.79
8.86
8.82
22,044,365
Apr 24, 2026
8.85
8.97
8.78
8.90
8.86
23,092,449
Apr 23, 2026
8.96
8.97
8.76
8.88
8.84
26,197,755
Apr 22, 2026
8.90
9.17
8.90
8.97
8.93
32,219,729
Apr 21, 2026
8.93
8.95
8.78
8.88
8.84
18,936,158
Apr 20, 2026
8.98
9.04
8.90
8.93
8.89
18,918,780
Apr 17, 2026
8.91
9.01
8.89
8.98
8.94
19,022,767
Apr 16, 2026
8.90
9.02
8.86
8.94
8.90
20,942,313
Apr 15, 2026
9.05
9.07
8.84
8.86
8.82
22,561,556
Apr 14, 2026
9.00
9.03
8.86
9.02
8.98
23,077,766
Apr 13, 2026
8.83
9.00
8.81
8.94
8.90
21,097,536
Apr 10, 2026
8.71
8.97
8.70
8.89
8.85
28,393,180
Apr 9, 2026
8.79
8.79
8.63
8.67
8.63
18,097,245
Apr 8, 2026
8.65
8.85
8.63
8.85
8.81
25,506,401
Apr 7, 2026
8.46
8.58
8.43
8.50
8.46
12,489,306
Apr 3, 2026
8.68
8.76
8.42
8.43
8.40
16,388,615
Apr 2, 2026
8.77
8.84
8.60
8.66
8.62
18,128,181
Apr 1, 2026
8.93
8.96
8.76
8.82
8.78
19,988,945
Mar 31, 2026
9.00
9.05
8.81
8.81
8.77
18,817,926
Mar 30, 2026
9.04
9.08
8.84
9.03
8.99
21,448,995
Mar 27, 2026
8.77
9.14
8.72
9.10
9.06
26,003,312
Mar 26, 2026
8.87
9.07
8.80
8.87
8.83
24,513,404
Mar 25, 2026
8.76
8.94
8.67
8.88
8.84
24,094,081
Mar 24, 2026
8.70
8.76
8.40
8.74
8.70
27,020,306
Mar 23, 2026
8.81
8.89
8.50
8.57
8.53
36,240,253
Mar 20, 2026
8.96
9.14
8.87
8.89
8.85
29,212,754
Mar 19, 2026
9.00
9.14
8.89
8.92
8.88
28,044,009
Mar 18, 2026
9.22
9.28
8.99
9.06
9.02
25,446,210
Mar 17, 2026
9.40
9.52
9.20
9.21
9.17
23,559,418
Mar 16, 2026
9.55
9.61
9.33
9.38
9.34
34,285,345
Mar 13, 2026
9.50
9.69
9.44
9.47
9.43
63,733,398
Mar 12, 2026
9.28
9.28
9.11
9.19
9.15
24,742,202
Mar 11, 2026
9.18
9.39
9.13
9.29
9.25
35,100,859
Mar 10, 2026
9.14
9.22
9.08
9.18
9.14
19,254,642
Mar 9, 2026
9.04
9.11
8.81
9.08
9.04
29,832,196
Mar 6, 2026
8.95
9.29
8.91
9.13
9.09
34,520,824
Mar 5, 2026
8.98
9.18
8.87
8.95
8.91
27,119,457
Mar 4, 2026
8.87
9.01
8.80
8.84
8.80
24,682,825
Mar 3, 2026
9.35
9.43
8.93
8.95
8.91
44,182,134
Mar 2, 2026
9.46
9.52
9.21
9.35
9.31
32,569,298
Feb 27, 2026
9.45
9.59
9.42
9.55
9.51
20,227,879
Feb 26, 2026
9.64
9.69
9.47
9.50
9.46
27,114,236
Feb 25, 2026
9.56
9.75
9.54
9.59
9.55
38,861,807
Feb 24, 2026
9.47
9.60
9.41
9.54
9.50
19,332,757
Feb 13, 2026
9.46
9.53
9.32
9.33
9.29
19,446,768
Feb 12, 2026
9.56
9.57
9.45
9.50
9.46
12,794,644
Feb 11, 2026
9.57
9.63
9.53
9.54
9.50
13,680,471
Feb 10, 2026
9.65
9.71
9.56
9.57
9.53
16,546,176
Feb 9, 2026
9.54
9.80
9.42
9.66
9.62
32,317,521
Feb 6, 2026
9.32
9.62
9.24
9.45
9.41
24,694,643
Feb 5, 2026
9.47
9.47
9.32
9.38
9.34
20,534,583
Feb 4, 2026
9.45
9.55
9.36
9.52
9.48
21,767,197
Feb 3, 2026
9.38
9.45
9.30
9.45
9.41
18,559,588
Feb 2, 2026
9.52
9.60
9.28
9.28
9.24
35,352,924
Jan 30, 2026
9.95
10.00
9.52
9.61
9.57
62,292,946
Jan 29, 2026
10.15
10.33
9.99
10.04
10.00
49,044,499
Jan 28, 2026
9.93
10.36
9.77
10.12
10.08
57,194,326
Jan 27, 2026
10.23
10.24
9.73
9.92
9.88
71,471,731
Jan 26, 2026
10.45
10.52
10.19
10.25
10.21
39,908,311
Jan 23, 2026
10.15
10.43
10.15
10.41
10.37
58,275,041
Jan 22, 2026
10.20
10.28
10.09
10.15
10.11
27,462,127
Jan 21, 2026
9.93
10.20
9.90
10.18
10.14
42,162,123
Jan 20, 2026
10.19
10.29
9.92
10.00
9.96
44,526,780
Jan 19, 2026
10.14
10.24
10.04
10.15
10.11
29,812,237
Jan 16, 2026
10.12
10.26
10.09
10.18
10.14
39,911,871
Jan 15, 2026
10.02
10.22
10.02
10.10
10.06
38,731,379
Jan 14, 2026
10.08
10.32
10.00
10.08
10.04
55,242,727
Jan 13, 2026
10.26
10.34
10.02
10.06
10.02
45,059,158
Jan 12, 2026
10.29
10.29
10.08
10.26
10.22
48,998,578
Jan 9, 2026
10.18
10.25
10.08
10.25
10.21
39,156,206
Jan 8, 2026
10.03
10.25
9.97
10.17
10.13
37,517,830
Jan 7, 2026
10.21
10.27
10.06
10.11
10.07
31,354,205
Jan 6, 2026
10.11
10.22
10.11
10.17
10.13
30,181,285
Jan 5, 2026
9.85
10.13
9.85
10.08
10.04
30,608,748
Dec 31, 2025
9.98
10.02
9.82
9.85
9.81
17,752,488
Dec 30, 2025
9.92
10.05
9.81
9.95
9.91
22,164,716
Dec 29, 2025
10.17
10.21
9.94
9.97
9.93
24,647,267
Dec 26, 2025
10.20
10.28
10.14
10.16
10.12
28,746,842
Dec 25, 2025
10.07
10.17
10.02
10.12
10.08
17,632,176
Dec 24, 2025
10.03
10.21
10.01
10.14
10.10
26,463,364
Dec 23, 2025
10.02
10.18
9.95
10.03
9.99
22,761,784
Dec 22, 2025
9.95
10.15
9.94
10.03
9.99
20,400,917
Dec 19, 2025
9.84
9.99
9.80
9.94
9.90
18,421,048
Dec 18, 2025
9.86
9.96
9.77
9.79
9.75
19,156,548
Dec 17, 2025
9.83
9.97
9.74
9.94
9.90
24,400,758
Dec 16, 2025
10.04
10.06
9.67
9.80
9.76
34,453,022
Dec 15, 2025
10.34
10.49
10.01
10.04
10.00
38,012,774
Dec 12, 2025
10.16
10.35
10.13
10.29
10.25
31,074,662
Dec 11, 2025
10.30
10.34
10.21
10.22
10.18
17,926,684
Dec 10, 2025
10.24
10.40
10.12
10.29
10.25
22,065,390
Dec 9, 2025
10.33
10.39
10.21
10.26
10.22
22,553,750
Dec 8, 2025
10.25
10.46
10.15
10.39
10.35
30,768,741
Dec 5, 2025
9.99
10.30
9.90
10.25
10.21
31,591,451
Dec 4, 2025
10.04
10.09
9.92
10.00
9.96
16,265,880
Dec 3, 2025
10.10
10.16
9.99
10.05
10.01
22,832,781
Dec 2, 2025
10.21
10.21
10.00
10.11
10.07
25,392,985
Dec 1, 2025
10.17
10.63
10.17
10.24
10.20
46,922,200
Nov 28, 2025
10.12
10.17
10.01
10.12
10.08
24,339,379
Nov 27, 2025
9.89
10.35
9.88
10.12
10.08
43,499,483
Nov 26, 2025
10.04
10.09
9.87
9.89
9.85
31,596,663
Nov 25, 2025
10.02
10.14
9.90
10.08
10.04
33,248,173
Nov 24, 2025
10.20
10.23
9.77
9.91
9.87
37,548,608
Nov 21, 2025
10.72
10.78
10.02
10.02
9.98
68,176,536
Nov 20, 2025
11.09
11.27
10.85
10.93
10.88
52,793,049
Nov 19, 2025
11.01
11.35
10.90
11.03
10.98
56,517,593
Nov 18, 2025
11.44
11.56
10.97
11.08
11.03
80,090,010
Nov 17, 2025
11.18
11.90
11.04
11.43
11.38
94,975,131
Nov 14, 2025
11.30
11.42
11.14
11.17
11.12
46,971,889
Nov 13, 2025
11.01
11.58
11.01
11.39
11.34
75,644,220
Nov 12, 2025
11.25
11.26
10.85
11.01
10.96
48,592,868
Nov 11, 2025
11.25
11.50
11.16
11.32
11.27
43,567,856
Nov 10, 2025
11.29
11.49
11.13
11.25
11.20
53,359,523
Nov 7, 2025
10.87
11.30
10.78
11.19
11.14
57,450,858
Nov 6, 2025
11.00
11.10
10.83
10.95
10.90
32,472,855
Nov 5, 2025
10.65
11.20
10.64
10.97
10.92
49,036,947
Nov 4, 2025
11.18
11.22
10.80
10.90
10.85
37,944,965
Nov 3, 2025
11.40
11.40
10.95
11.19
11.14
53,636,828
