China Baoan Group Co Ltd

000009
🏛️ china →
11.69
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 14.10 14.58 14.08 14.43 69.6M
2021-12-30 14.25 14.54 14.12 14.18 68.4M
2021-12-29 14.25 14.42 14.05 14.27 68.1M
2021-12-28 13.98 14.25 13.91 14.25 82.1M
2021-12-27 14.12 14.20 13.81 13.90 62.8M
2021-12-24 14.87 14.92 13.80 14.09 125.4M
2021-12-23 15.17 15.21 14.76 14.87 56.9M
2021-12-22 15.04 15.27 14.92 15.10 50.0M
2021-12-21 14.83 15.07 14.68 15.03 67.9M
2021-12-20 15.56 15.61 14.91 14.96 95.4M
2021-12-17 16.27 16.33 15.70 15.72 82.5M
2021-12-16 16.34 16.39 16.14 16.37 50.1M
2021-12-15 16.54 16.69 16.28 16.34 54.4M
2021-12-14 16.86 16.96 16.48 16.54 72.3M
2021-12-13 17.15 17.20 16.71 16.99 71.1M
2021-12-10 16.51 17.16 16.47 17.06 95.9M
2021-12-09 16.60 16.73 16.42 16.67 68.8M
2021-12-08 16.26 16.60 16.20 16.59 69.9M
2021-12-07 16.90 16.92 16.02 16.27 99.2M
2021-12-06 17.26 17.26 16.56 16.74 100.1M
2021-12-03 17.13 17.50 17.13 17.32 70.9M
2021-12-02 17.25 17.44 17.06 17.13 66.5M
2021-12-01 17.45 17.61 17.10 17.39 91.1M
2021-11-30 18.00 18.15 17.28 17.73 88.1M
2021-11-29 17.01 18.04 16.96 17.70 104.7M
2021-11-26 17.36 18.20 17.25 17.56 106.9M
2021-11-25 18.20 18.21 17.31 17.38 121.1M
2021-11-24 18.08 18.45 17.89 18.22 83.5M
2021-11-23 18.13 18.48 17.80 18.08 91.7M
2021-11-22 17.35 18.49 17.30 18.15 143.1M
2021-11-19 17.61 17.89 17.20 17.39 107.0M
2021-11-18 17.33 17.99 17.03 17.67 130.3M
2021-11-17 17.05 17.65 16.82 17.58 137.4M
2021-11-16 17.50 17.50 16.80 16.93 120.7M
2021-11-15 18.50 18.60 17.17 17.63 120.4M
2021-11-12 18.58 18.65 17.69 18.42 117.4M
2021-11-11 18.90 19.20 18.50 18.58 127.1M
2021-11-10 20.00 20.00 18.49 19.00 170.5M
2021-11-09 20.58 20.75 19.79 20.45 184.2M
2021-11-08 18.45 20.23 18.45 20.23 125.4M
2021-11-05 19.50 19.75 18.34 18.39 118.8M
2021-11-04 19.16 19.88 18.65 19.69 122.0M
2021-11-03 19.24 19.52 18.64 19.06 111.3M
2021-11-02 20.37 21.00 19.19 19.69 141.3M
2021-11-01 20.91 21.30 20.14 20.50 102.7M
2021-10-29 21.56 21.58 19.88 20.91 129.1M
2021-10-28 20.65 22.13 20.64 21.55 190.8M
2021-10-27 20.70 21.78 20.54 20.82 233.4M
2021-10-26 20.79 21.51 20.43 20.84 269.9M
2021-10-25 18.10 19.55 18.01 19.55 193.8M
2021-10-22 18.03 18.51 17.56 17.77 92.7M
2021-10-21 18.88 18.88 17.88 18.10 159.5M
2021-10-20 17.05 18.88 16.90 18.88 116.3M
2021-10-19 17.45 17.69 16.80 17.16 101.6M
2021-10-18 17.10 17.83 16.63 17.65 127.8M
2021-10-15 16.83 17.21 16.24 17.12 93.5M
2021-10-14 17.00 17.04 16.36 16.77 56.6M
2021-10-13 17.13 17.17 16.25 17.03 71.5M
2021-10-12 17.01 17.32 16.43 16.68 101.0M
2021-10-11 17.76 18.21 17.15 17.32 100.3M
2021-10-08 19.53 19.66 17.51 17.69 103.0M
2021-09-30 18.35 19.22 18.02 19.18 81.7M
2021-09-29 18.80 18.99 17.72 17.98 90.8M
2021-09-28 18.82 19.49 18.75 18.91 81.5M
2021-09-27 21.14 21.47 19.22 19.22 121.3M
2021-09-24 21.89 21.94 20.88 21.36 82.3M
2021-09-23 21.96 22.43 21.62 22.00 78.2M
2021-09-22 20.95 22.64 20.88 22.50 119.2M
2021-09-17 20.48 21.89 20.20 21.50 99.3M
2021-09-16 21.54 21.65 20.48 20.48 101.3M
2021-09-15 22.16 23.36 21.38 21.75 193.5M
2021-09-14 20.32 22.44 20.01 22.44 200.9M
2021-09-13 21.68 21.68 20.10 20.40 140.8M
2021-09-10 22.29 22.29 20.60 21.73 141.4M
2021-09-09 22.60 23.28 21.64 22.58 90.8M
2021-09-08 22.95 23.26 22.46 22.56 83.9M
2021-09-07 22.01 23.69 21.75 23.46 128.3M
2021-09-06 22.19 22.20 20.57 21.75 192.5M
2021-09-03 26.88 26.88 22.85 22.85 121.2M
2021-09-02 24.85 25.75 24.75 25.39 55.0M
2021-09-01 28.55 28.56 25.21 25.29 96.1M
2021-08-31 27.05 28.01 26.40 28.01 65.7M
2021-08-30 27.52 28.24 26.60 27.03 59.8M
2021-08-27 26.57 28.00 25.67 27.47 60.9M
2021-08-26 28.80 28.90 26.34 26.77 85.2M
2021-08-25 28.84 29.25 27.62 29.01 80.3M
2021-08-24 26.91 29.27 26.91 28.84 81.9M
2021-08-23 26.90 27.50 25.87 27.03 78.0M
2021-08-20 27.39 28.15 25.90 26.87 96.4M
2021-08-19 24.46 26.88 24.29 26.88 75.6M
2021-08-18 23.79 25.31 23.74 24.44 60.7M
2021-08-17 23.90 24.70 23.61 23.79 81.1M
2021-08-16 24.96 24.96 23.40 23.59 72.4M
2021-08-13 24.21 26.47 24.13 25.48 93.4M
2021-08-12 24.90 25.00 23.80 24.50 78.8M
2021-08-11 25.05 25.64 24.26 25.20 89.0M
2021-08-10 25.26 26.66 24.80 25.62 112.4M
2021-08-09 26.90 26.99 24.55 25.56 97.0M
2021-08-06 27.00 27.56 26.27 26.83 159.2M
2021-08-05 23.68 25.05 22.83 25.05 115.3M
2021-08-04 21.00 22.77 20.60 22.77 82.0M
2021-08-03 21.83 22.09 20.55 20.70 64.9M
2021-08-02 21.92 23.34 21.36 22.26 100.2M
2021-07-30 21.42 23.16 20.98 21.22 127.0M
2021-07-29 20.50 21.20 20.30 21.20 98.0M
2021-07-28 20.51 20.87 19.27 19.27 158.9M
2021-07-27 23.40 23.53 21.12 21.41 93.8M
2021-07-26 23.38 23.79 22.44 23.17 65.7M
2021-07-23 25.00 25.07 22.89 23.18 110.7M
2021-07-22 22.76 24.62 22.75 24.62 123.8M
2021-07-21 21.50 22.66 21.23 22.38 109.4M
2021-07-20 20.68 21.50 20.40 21.30 74.8M
2021-07-19 21.92 22.35 20.37 20.67 116.9M
2021-07-16 21.91 22.63 21.64 21.95 75.0M
2021-07-15 21.70 22.67 21.50 22.18 84.4M
2021-07-14 22.98 23.04 21.66 22.05 103.7M
2021-07-13 23.00 23.55 22.00 22.80 123.4M
2021-07-12 22.60 24.04 22.10 23.90 148.5M
2021-07-09 20.38 22.12 20.27 21.98 162.2M
2021-07-08 19.00 20.38 19.00 20.38 130.0M
2021-07-07 17.81 18.81 17.59 18.53 118.3M
2021-07-06 18.43 18.85 17.72 18.16 142.7M
2021-07-05 17.46 18.00 17.01 17.78 101.4M
2021-07-02 17.39 18.13 17.28 17.38 82.6M
2021-07-01 18.53 18.64 17.00 17.35 115.6M
2021-06-30 18.00 18.85 17.38 18.27 84.7M
2021-06-29 18.11 18.61 17.66 18.39 121.9M
2021-06-28 16.71 18.05 16.71 18.05 125.6M
2021-06-25 15.80 16.70 15.80 16.41 119.1M
2021-06-24 16.20 16.54 15.74 15.89 96.2M
2021-06-23 15.75 16.15 15.48 15.80 87.1M
2021-06-22 16.26 16.40 15.41 15.90 111.0M
2021-06-21 15.94 17.38 15.75 16.26 178.1M
2021-06-18 15.16 16.15 14.81 16.02 160.7M
2021-06-17 14.52 15.09 14.06 15.02 164.2M
2021-06-16 14.66 14.99 13.82 13.97 229.7M
2021-06-15 14.90 15.51 14.11 15.31 258.9M
2021-06-11 14.50 14.61 13.81 14.13 256.4M
2021-06-10 12.85 14.12 12.71 14.12 240.0M
2021-06-09 12.19 13.31 12.11 12.84 349.3M
2021-06-08 11.70 12.33 11.65 12.19 349.7M
2021-06-07 10.38 11.21 10.38 11.21 142.9M
2021-06-04 9.94 10.37 9.84 10.19 54.1M
2021-06-03 9.92 10.16 9.89 10.00 28.6M
2021-06-02 10.00 10.09 9.89 9.92 25.3M
2021-06-01 10.22 10.22 9.95 10.05 37.4M
2021-05-31 9.83 10.38 9.76 10.23 59.8M
2021-05-28 9.73 9.94 9.69 9.83 33.8M
2021-05-27 9.76 9.82 9.69 9.70 20.6M
2021-05-26 9.82 9.83 9.70 9.77 21.1M
2021-05-25 9.55 9.90 9.49 9.80 36.5M
2021-05-24 9.71 9.86 9.49 9.50 34.1M
2021-05-21 9.80 9.90 9.70 9.73 22.0M
2021-05-20 10.10 10.15 9.75 9.79 47.6M
2021-05-19 9.86 10.26 9.70 10.23 47.3M
2021-05-18 10.07 10.15 9.90 9.95 28.6M
2021-05-17 9.90 10.02 9.79 9.85 26.8M
2021-05-14 9.84 9.98 9.74 9.92 27.5M
2021-05-13 9.82 10.02 9.80 9.82 23.7M
2021-05-12 9.84 10.01 9.81 9.98 25.4M
2021-05-11 9.93 9.98 9.72 9.93 29.4M
2021-05-10 10.18 10.22 9.83 9.94 49.2M
2021-05-07 10.50 10.64 10.16 10.16 46.5M
2021-05-06 10.57 10.83 10.36 10.48 46.8M
2021-04-30 10.75 11.05 10.52 10.52 54.0M
2021-04-29 10.58 10.79 10.43 10.69 41.1M
2021-04-28 10.52 10.86 10.52 10.61 40.0M
2021-04-27 10.40 10.59 10.32 10.52 40.2M
2021-04-26 10.45 10.74 10.35 10.44 56.7M
2021-04-23 10.48 10.55 10.24 10.50 53.9M
2021-04-22 10.57 10.62 10.36 10.38 50.0M
2021-04-21 10.81 10.92 10.34 10.37 127.5M
2021-04-20 9.78 10.93 9.70 10.87 189.0M
2021-04-19 9.99 10.25 9.93 9.94 52.2M
2021-04-16 9.94 10.09 9.82 9.99 41.9M
2021-04-15 9.84 10.12 9.66 9.91 51.9M
2021-04-14 9.64 10.02 9.61 9.91 56.6M
2021-04-13 9.53 9.85 9.43 9.68 54.5M
2021-04-12 9.61 9.70 9.31 9.40 44.2M
2021-04-09 9.58 9.73 9.52 9.63 54.9M
2021-04-08 10.23 10.23 9.60 9.66 85.0M
2021-04-07 10.18 10.43 10.03 10.18 129.6M
2021-04-06 9.28 10.08 9.26 10.08 79.3M
2021-04-02 8.99 9.35 8.95 9.16 49.5M
2021-04-01 8.70 8.82 8.70 8.76 17.8M
2021-03-31 8.86 8.89 8.67 8.68 26.8M
2021-03-30 8.86 8.89 8.67 8.86 31.1M
2021-03-29 9.38 9.38 8.76 8.91 66.5M
2021-03-26 9.15 9.40 9.11 9.39 44.0M
2021-03-25 9.28 9.28 9.03 9.15 28.3M
2021-03-24 8.95 9.48 8.93 9.28 64.1M
2021-03-23 8.93 9.05 8.81 8.98 34.9M
2021-03-22 8.74 8.99 8.71 8.92 31.1M
2021-03-19 8.70 8.78 8.65 8.76 32.2M
2021-03-18 8.95 8.98 8.63 8.71 52.0M
2021-03-17 9.05 9.09 8.84 8.96 35.5M
2021-03-16 8.94 9.17 8.84 9.10 45.4M
2021-03-15 8.84 9.05 8.76 8.93 36.2M
2021-03-12 9.03 9.08 8.81 8.88 42.5M
2021-03-11 8.91 9.15 8.86 9.09 46.3M
2021-03-10 8.93 9.27 8.74 8.92 63.0M
2021-03-09 8.93 9.11 8.59 8.83 66.2M
2021-03-08 9.15 9.33 8.90 8.96 71.0M
2021-03-05 9.22 9.44 9.19 9.22 59.1M
2021-03-04 9.42 9.49 9.12 9.22 87.3M
2021-03-03 9.65 9.69 9.24 9.56 92.7M
2021-03-02 9.79 10.23 9.36 9.43 160.9M
2021-03-01 9.71 9.85 9.59 9.75 97.1M
2021-02-26 9.79 10.14 9.66 9.68 122.8M
2021-02-25 10.41 10.52 9.96 9.99 142.3M
2021-02-24 10.82 11.15 10.09 10.27 193.9M
2021-02-23 10.29 11.18 10.11 10.80 248.5M
2021-02-22 9.53 10.30 9.38 10.29 233.1M
2021-02-19 8.52 9.36 8.47 9.36 150.4M
2021-02-18 8.47 8.64 8.35 8.51 85.8M
2021-02-10 8.11 8.26 8.06 8.15 67.0M
2021-02-09 8.07 8.23 8.04 8.09 77.5M
2021-02-08 8.18 8.40 8.08 8.15 95.5M
2021-02-05 7.89 8.45 7.85 8.16 126.5M
2021-02-04 7.87 8.24 7.81 8.00 122.1M
2021-02-03 8.08 8.10 7.67 7.93 171.5M
2021-02-02 7.48 7.91 7.48 7.91 72.2M
2021-02-01 6.88 7.26 6.88 7.19 43.7M
2021-01-29 6.97 6.99 6.75 6.88 40.2M
2021-01-28 7.08 7.15 6.88 6.94 49.9M
2021-01-27 7.11 7.19 7.07 7.10 34.8M
2021-01-26 7.51 7.52 7.12 7.13 58.1M
2021-01-25 7.70 7.76 7.29 7.49 87.3M
2021-01-22 7.68 7.83 7.61 7.71 103.0M
2021-01-21 7.30 7.81 7.20 7.70 119.7M
2021-01-20 7.23 7.39 7.18 7.27 28.1M
2021-01-19 7.30 7.36 7.13 7.21 46.2M
2021-01-18 7.34 7.67 7.26 7.42 67.8M
2021-01-15 7.03 7.60 7.00 7.38 60.8M
2021-01-14 7.12 7.14 6.96 7.05 34.6M
2021-01-13 7.15 7.36 6.98 7.20 51.1M
2021-01-12 7.08 7.18 6.98 7.15 38.5M
2021-01-11 7.34 7.41 7.04 7.08 56.1M
2021-01-08 7.48 7.60 7.20 7.36 57.5M
2021-01-07 7.70 7.89 7.55 7.55 82.9M
2021-01-06 7.77 7.83 7.43 7.52 55.0M
2021-01-05 7.80 7.88 7.68 7.77 57.6M
2021-01-04 7.52 7.93 7.47 7.79 81.5M