China Baoan Group Co., Ltd. Class A 000009
SZSE · China · Producer Manufacturing
CNY 6.93+0.07 (+1.02%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 6.93 | +1.02% | CNY 6.88 | CNY 6.97 | CNY 6.84 | 10.68M |
| 2026-09-29 | CNY 6.86 | +1.48% | CNY 6.72 | CNY 6.91 | CNY 6.72 | 13.11M |
| 2026-09-28 | CNY 6.76 | -0.59% | CNY 6.80 | CNY 6.89 | CNY 6.67 | 14.50M |
| 2026-09-24 | CNY 6.80 | -2.86% | CNY 7.03 | CNY 7.12 | CNY 6.80 | 16.45M |
| 2026-09-23 | CNY 7.00 | -0.57% | CNY 7.01 | CNY 7.08 | CNY 6.99 | 10.56M |
| 2026-09-22 | CNY 7.04 | +0.14% | CNY 7.03 | CNY 7.13 | CNY 7.01 | 13.38M |
| 2026-09-21 | CNY 7.03 | +0.43% | CNY 7.00 | CNY 7.04 | CNY 6.94 | 12.62M |
| 2026-09-18 | CNY 7.00 | +1.45% | CNY 6.95 | CNY 7.06 | CNY 6.91 | 12.02M |
| 2026-09-17 | CNY 6.90 | -1.00% | CNY 6.94 | CNY 6.98 | CNY 6.85 | 8.78M |
| 2026-09-16 | CNY 6.97 | +0.87% | CNY 6.89 | CNY 6.98 | CNY 6.81 | 11.82M |
| 2026-09-15 | CNY 6.91 | -0.43% | CNY 6.95 | CNY 6.99 | CNY 6.89 | 10.94M |
| 2026-09-14 | CNY 6.94 | +0.73% | CNY 6.89 | CNY 6.96 | CNY 6.87 | 8.75M |
| 2026-09-11 | CNY 6.89 | -1.71% | CNY 6.93 | CNY 6.98 | CNY 6.78 | 16.62M |
| 2026-09-10 | CNY 7.01 | -1.41% | CNY 7.09 | CNY 7.10 | CNY 6.99 | 10.93M |
| 2026-09-09 | CNY 7.11 | -0.28% | CNY 7.15 | CNY 7.17 | CNY 7.06 | 9.86M |
| 2026-09-08 | CNY 7.13 | +0.99% | CNY 7.03 | CNY 7.17 | CNY 7.03 | 12.69M |
| 2026-09-07 | CNY 7.06 | -0.14% | CNY 7.06 | CNY 7.12 | CNY 7.03 | 12.16M |
| 2026-09-04 | CNY 7.07 | -0.56% | CNY 7.12 | CNY 7.21 | CNY 7.03 | 16.52M |
| 2026-09-03 | CNY 7.11 | -1.25% | CNY 7.19 | CNY 7.27 | CNY 7.07 | 13.34M |
| 2026-09-02 | CNY 7.20 | +0.14% | CNY 7.15 | CNY 7.22 | CNY 7.06 | 20.28M |
| 2026-09-01 | CNY 7.19 | +1.70% | CNY 7.07 | CNY 7.21 | CNY 7.05 | 18.47M |
| 2026-08-31 | CNY 7.07 | -2.62% | CNY 7.19 | CNY 7.24 | CNY 7.02 | 19.60M |
| 2026-08-28 | CNY 7.26 | +0.14% | CNY 7.24 | CNY 7.27 | CNY 7.18 | 14.41M |
| 2026-08-27 | CNY 7.25 | +0.28% | CNY 7.20 | CNY 7.25 | CNY 7.11 | 14.69M |
| 2026-08-26 | CNY 7.23 | -0.41% | CNY 7.25 | CNY 7.38 | CNY 7.22 | 22.45M |
| 2026-08-25 | CNY 7.26 | +0.41% | CNY 7.25 | CNY 7.29 | CNY 7.17 | 17.63M |
| 2026-08-24 | CNY 7.23 | -1.36% | CNY 7.36 | CNY 7.40 | CNY 7.21 | 17.73M |
| 2026-08-21 | CNY 7.33 | -2.27% | CNY 7.60 | CNY 7.60 | CNY 7.29 | 19.99M |
| 2026-08-20 | CNY 7.50 | +1.21% | CNY 7.47 | CNY 7.65 | CNY 7.41 | 21.99M |
| 2026-08-19 | CNY 7.41 | -3.64% | CNY 7.66 | CNY 7.68 | CNY 7.40 | 24.08M |
| 2026-08-18 | CNY 7.69 | -1.28% | CNY 7.78 | CNY 7.79 | CNY 7.65 | 22.07M |
| 2026-08-17 | CNY 7.79 | -1.39% | CNY 7.92 | CNY 7.96 | CNY 7.76 | 27.82M |
| 2026-08-14 | CNY 7.90 | -4.36% | CNY 8.26 | CNY 8.26 | CNY 7.90 | 39.68M |
| 2026-08-13 | CNY 8.26 | -0.84% | CNY 8.33 | CNY 8.39 | CNY 8.24 | 36.70M |
| 2026-08-12 | CNY 8.33 | +2.59% | CNY 8.11 | CNY 8.36 | CNY 8.07 | 42.49M |
| 2026-08-11 | CNY 8.12 | -0.85% | CNY 8.16 | CNY 8.32 | CNY 8.09 | 49.52M |
| 2026-08-10 | CNY 8.19 | +1.11% | CNY 8.10 | CNY 8.22 | CNY 7.86 | 74.33M |
| 2026-08-07 | CNY 8.10 | +8.00% | CNY 7.47 | CNY 8.24 | CNY 7.44 | 116.03M |
| 2026-08-06 | CNY 7.50 | -1.83% | CNY 7.65 | CNY 7.72 | CNY 7.40 | 49.01M |
| 2026-08-05 | CNY 7.64 | -3.41% | CNY 7.85 | CNY 7.90 | CNY 7.60 | 68.60M |
| 2026-08-04 | CNY 7.91 | +0.38% | CNY 7.78 | CNY 7.99 | CNY 7.74 | 85.17M |
| 2026-08-03 | CNY 7.88 | +0.13% | CNY 7.98 | CNY 8.15 | CNY 7.73 | 115.72M |
| 2026-07-31 | CNY 7.87 | +10.07% | CNY 6.97 | CNY 7.87 | CNY 6.90 | 144.32M |
| 2026-07-30 | CNY 7.15 | +10.00% | CNY 6.46 | CNY 7.15 | CNY 6.45 | 56.21M |
| 2026-07-29 | CNY 6.50 | +3.34% | CNY 6.30 | CNY 6.59 | CNY 6.26 | 36.20M |
| 2026-07-28 | CNY 6.29 | +0.64% | CNY 6.20 | CNY 6.29 | CNY 6.19 | 22.13M |
| 2026-07-27 | CNY 6.25 | +2.80% | CNY 6.15 | CNY 6.28 | CNY 6.08 | 30.79M |
| 2026-07-24 | CNY 6.08 | -2.56% | CNY 6.24 | CNY 6.30 | CNY 6.07 | 22.25M |
| 2026-07-23 | CNY 6.24 | +2.30% | CNY 6.08 | CNY 6.26 | CNY 6.08 | 23.56M |
| 2026-07-22 | CNY 6.10 | -1.29% | CNY 6.14 | CNY 6.18 | CNY 6.06 | 22.27M |
| 2026-07-21 | CNY 6.18 | +1.64% | CNY 6.04 | CNY 6.29 | CNY 6.04 | 37.08M |
| 2026-07-20 | CNY 6.08 | +0.50% | CNY 6.04 | CNY 6.16 | CNY 5.94 | 27.57M |
| 2026-07-17 | CNY 6.05 | -2.58% | CNY 6.21 | CNY 6.36 | CNY 6.05 | 30.12M |
| 2026-07-16 | CNY 6.21 | +1.31% | CNY 6.11 | CNY 6.25 | CNY 6.07 | 22.20M |
| 2026-07-15 | CNY 6.13 | +0.33% | CNY 6.10 | CNY 6.18 | CNY 6.02 | 20.96M |
| 2026-07-14 | CNY 6.11 | +1.83% | CNY 5.99 | CNY 6.12 | CNY 5.97 | 17.80M |
| 2026-07-13 | CNY 6.00 | -2.76% | CNY 6.16 | CNY 6.16 | CNY 5.98 | 22.45M |
| 2026-07-10 | CNY 6.17 | +1.31% | CNY 6.06 | CNY 6.25 | CNY 6.00 | 20.66M |
| 2026-07-09 | CNY 6.09 | -1.14% | CNY 6.15 | CNY 6.19 | CNY 6.00 | 19.52M |
| 2026-07-08 | CNY 6.16 | -1.60% | CNY 6.28 | CNY 6.32 | CNY 6.12 | 16.82M |
| 2026-07-07 | CNY 6.26 | -2.03% | CNY 6.38 | CNY 6.45 | CNY 6.25 | 15.79M |
| 2026-07-06 | CNY 6.39 | 0.00% | CNY 6.40 | CNY 6.52 | CNY 6.31 | 23.66M |
| 2026-07-03 | CNY 6.39 | +1.91% | CNY 6.29 | CNY 6.42 | CNY 6.27 | 25.05M |
| 2026-07-02 | CNY 6.27 | 0.00% | CNY 6.32 | CNY 6.34 | CNY 6.24 | 24.58M |
| 2026-07-01 | CNY 6.27 | +0.64% | CNY 6.24 | CNY 6.38 | CNY 6.16 | 22.56M |
| 2026-06-30 | CNY 6.23 | +1.47% | CNY 6.17 | CNY 6.27 | CNY 6.11 | 22.67M |
| 2026-06-29 | CNY 6.14 | -0.81% | CNY 6.17 | CNY 6.21 | CNY 5.93 | 31.02M |
| 2026-06-26 | CNY 6.19 | -5.93% | CNY 6.55 | CNY 6.56 | CNY 6.18 | 34.10M |
| 2026-06-25 | CNY 6.58 | -0.90% | CNY 6.59 | CNY 6.65 | CNY 6.50 | 23.53M |
| 2026-06-24 | CNY 6.64 | -1.92% | CNY 6.79 | CNY 6.79 | CNY 6.56 | 24.34M |
| 2026-06-23 | CNY 6.77 | -1.60% | CNY 6.86 | CNY 6.94 | CNY 6.74 | 22.83M |
| 2026-06-22 | CNY 6.88 | +0.58% | CNY 6.83 | CNY 6.89 | CNY 6.62 | 27.34M |
| 2026-06-18 | CNY 6.84 | -2.15% | CNY 6.97 | CNY 6.97 | CNY 6.80 | 25.12M |
| 2026-06-17 | CNY 6.99 | -1.27% | CNY 7.04 | CNY 7.08 | CNY 6.95 | 18.26M |
| 2026-06-16 | CNY 7.08 | +1.58% | CNY 6.98 | CNY 7.14 | CNY 6.86 | 38.63M |
| 2026-06-15 | CNY 6.97 | -1.27% | CNY 7.11 | CNY 7.14 | CNY 6.95 | 36.70M |
| 2026-06-12 | CNY 7.06 | +3.07% | CNY 6.92 | CNY 7.11 | CNY 6.84 | 36.91M |
| 2026-06-11 | CNY 6.85 | -2.28% | CNY 7.00 | CNY 7.00 | CNY 6.83 | 18.49M |
| 2026-06-10 | CNY 7.01 | -0.28% | CNY 6.99 | CNY 7.09 | CNY 6.93 | 16.44M |
| 2026-06-09 | CNY 7.03 | +1.15% | CNY 6.99 | CNY 7.07 | CNY 6.88 | 18.70M |
| 2026-06-08 | CNY 6.95 | -3.34% | CNY 7.06 | CNY 7.14 | CNY 6.86 | 25.96M |
| 2026-06-05 | CNY 7.19 | +1.41% | CNY 7.15 | CNY 7.34 | CNY 7.02 | 25.60M |
| 2026-06-04 | CNY 7.09 | -1.66% | CNY 7.17 | CNY 7.23 | CNY 7.06 | 21.99M |
| 2026-06-03 | CNY 7.21 | -1.77% | CNY 7.35 | CNY 7.35 | CNY 7.20 | 18.20M |
| 2026-06-02 | CNY 7.34 | -1.74% | CNY 7.47 | CNY 7.50 | CNY 7.32 | 15.93M |
| 2026-06-01 | CNY 7.47 | +0.95% | CNY 7.34 | CNY 7.54 | CNY 7.34 | 15.74M |
| 2026-05-29 | CNY 7.40 | -0.67% | CNY 7.45 | CNY 7.52 | CNY 7.36 | 20.72M |
| 2026-05-28 | CNY 7.45 | +0.40% | CNY 7.40 | CNY 7.48 | CNY 7.30 | 20.19M |
| 2026-05-27 | CNY 7.42 | -1.98% | CNY 7.53 | CNY 7.68 | CNY 7.40 | 24.26M |
| 2026-05-26 | CNY 7.57 | +0.40% | CNY 7.51 | CNY 7.59 | CNY 7.46 | 19.87M |