China Baoan Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 22, 2025	10.42	10.51	10.16	10.21	10.21	-1.45%	28,427,680
Sep 19, 2025	10.41	10.56	10.32	10.36	10.36	-0.48%	34,561,810