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
2023-12-29 11.78 11.85 11.72 11.74 13.1M
2023-12-28 11.61 11.83 11.58 11.77 13.1M
2023-12-27 11.59 11.66 11.51 11.63 8.9M
2023-12-26 11.60 11.62 11.48 11.53 8.7M
2023-12-25 11.60 11.74 11.57 11.61 6.9M
2023-12-22 11.64 11.68 11.50 11.65 11.9M
2023-12-21 11.60 11.67 11.47 11.62 9.8M
2023-12-20 11.67 11.75 11.62 11.63 8.2M
2023-12-19 11.60 11.69 11.52 11.67 8.1M
2023-12-18 11.64 11.80 11.58 11.65 13.4M
2023-12-15 11.75 11.83 11.61 11.65 13.9M
2023-12-14 11.86 11.93 11.66 11.75 14.4M
2023-12-13 11.93 12.04 11.83 11.85 12.5M
2023-12-12 11.95 11.97 11.85 11.93 9.4M
2023-12-11 11.79 11.98 11.63 11.95 17.8M
2023-12-08 11.77 11.90 11.71 11.85 22.0M
2023-12-07 11.69 11.82 11.64 11.78 14.4M
2023-12-06 11.61 11.78 11.57 11.72 16.2M
2023-12-05 11.64 11.77 11.58 11.63 13.3M
2023-12-04 11.49 11.72 11.49 11.68 17.9M
2023-12-01 11.79 11.79 11.49 11.50 21.8M
2023-11-30 11.74 11.77 11.58 11.69 12.8M
2023-11-29 11.75 11.96 11.70 11.73 15.3M
2023-11-28 11.65 11.76 11.62 11.75 13.7M
2023-11-27 11.59 11.74 11.53 11.69 16.5M
2023-11-24 11.58 11.69 11.54 11.59 13.4M
2023-11-23 11.60 11.76 11.51 11.62 27.6M
2023-11-22 11.61 11.94 11.61 11.67 20.5M
2023-11-21 11.66 11.72 11.63 11.65 13.9M
2023-11-20 11.55 11.72 11.46 11.66 18.7M
2023-11-17 11.46 11.79 11.40 11.55 32.2M
2023-11-16 11.48 11.55 11.42 11.46 19.0M
2023-11-15 11.32 11.59 11.29 11.48 31.5M
2023-11-14 11.20 11.31 11.14 11.26 19.0M
2023-11-13 11.05 11.30 11.03 11.22 21.5M
2023-11-10 10.99 11.03 10.87 11.00 12.5M
2023-11-09 11.10 11.14 10.97 10.99 15.0M
2023-11-08 11.11 11.21 11.05 11.10 20.5M
2023-11-07 10.78 11.19 10.68 11.13 37.3M
2023-11-06 10.38 10.84 10.38 10.78 30.3M
2023-11-03 10.24 10.39 10.22 10.33 9.3M
2023-11-02 10.35 10.39 10.22 10.23 8.0M
2023-11-01 10.34 10.37 10.25 10.33 9.4M
2023-10-31 10.38 10.49 10.26 10.33 10.4M
2023-10-30 10.20 10.39 10.17 10.37 13.8M
2023-10-27 9.98 10.30 9.93 10.26 17.7M
2023-10-26 10.03 10.06 9.87 10.01 11.2M
2023-10-25 10.06 10.23 10.03 10.04 12.9M
2023-10-24 9.87 10.15 9.70 10.04 17.5M
2023-10-23 10.14 10.21 9.78 9.86 20.1M
2023-10-20 9.86 10.54 9.80 10.21 30.2M
2023-10-19 10.15 10.18 9.86 9.88 17.9M
2023-10-18 10.29 10.30 10.15 10.16 6.8M
2023-10-17 10.27 10.36 10.25 10.28 5.6M
2023-10-16 10.48 10.49 10.26 10.29 8.7M
2023-10-13 10.48 10.55 10.43 10.48 8.1M
2023-10-12 10.53 10.62 10.46 10.56 10.1M
2023-10-11 10.49 10.59 10.47 10.47 10.3M
2023-10-10 10.31 10.67 10.31 10.49 16.4M
2023-10-09 10.40 10.42 10.26 10.31 8.5M
2023-09-28 10.32 10.45 10.32 10.42 9.9M
2023-09-27 10.23 10.41 10.20 10.34 9.3M
2023-09-26 10.27 10.28 10.19 10.22 6.1M
2023-09-25 10.27 10.34 10.13 10.25 9.3M
2023-09-22 10.14 10.30 10.08 10.27 10.1M
2023-09-21 10.22 10.24 10.11 10.16 7.8M
2023-09-20 10.33 10.37 10.19 10.20 8.0M
2023-09-19 10.47 10.50 10.32 10.37 8.0M
2023-09-18 10.39 10.53 10.24 10.50 10.1M
2023-09-15 10.41 10.47 10.27 10.37 8.5M
2023-09-14 10.41 10.44 10.31 10.34 7.0M
2023-09-13 10.59 10.61 10.36 10.39 9.1M
2023-09-12 10.58 10.70 10.53 10.59 7.5M
2023-09-11 10.52 10.65 10.52 10.58 9.7M
2023-09-08 10.65 10.68 10.48 10.51 7.4M
2023-09-07 10.78 10.81 10.61 10.62 8.6M
2023-09-06 10.77 10.85 10.67 10.82 8.9M
2023-09-05 10.88 10.92 10.77 10.81 8.6M
2023-09-04 10.64 10.93 10.64 10.89 15.7M
2023-09-01 10.67 10.74 10.58 10.61 10.4M
2023-08-31 10.82 10.86 10.59 10.66 14.3M
2023-08-30 10.59 11.10 10.55 10.81 29.7M
2023-08-29 10.19 10.57 10.18 10.54 20.9M
2023-08-28 10.60 10.63 10.18 10.21 20.3M
2023-08-25 10.21 10.33 10.07 10.09 12.6M
2023-08-24 10.27 10.38 10.10 10.26 10.8M
2023-08-23 10.60 10.60 10.25 10.27 11.7M
2023-08-22 10.67 10.77 10.48 10.60 13.1M
2023-08-21 10.64 10.85 10.60 10.68 10.9M
2023-08-18 10.85 10.94 10.70 10.71 8.0M
2023-08-17 10.82 10.90 10.71 10.86 8.8M
2023-08-16 10.90 10.98 10.81 10.82 6.4M
2023-08-15 11.03 11.07 10.85 10.88 9.2M
2023-08-14 10.91 11.03 10.75 11.01 10.2M
2023-08-11 11.19 11.21 10.96 10.96 11.8M
2023-08-10 11.13 11.24 11.11 11.19 5.3M
2023-08-09 11.15 11.20 11.10 11.14 8.4M
2023-08-08 11.22 11.27 11.10 11.15 14.4M
2023-08-07 11.45 11.50 11.18 11.25 17.8M
2023-08-04 11.45 11.64 11.43 11.49 13.8M
2023-08-03 11.35 11.44 11.31 11.39 8.5M
2023-08-02 11.43 11.53 11.36 11.41 9.4M
2023-08-01 11.50 11.52 11.30 11.38 20.9M
2023-07-31 11.71 11.80 11.45 11.52 28.8M
2023-07-28 11.52 11.67 11.38 11.63 11.8M
2023-07-27 11.56 11.63 11.47 11.50 7.1M
2023-07-26 11.63 11.63 11.50 11.55 8.9M
2023-07-25 11.50 11.65 11.50 11.58 9.9M
2023-07-24 11.40 11.50 11.30 11.46 8.7M
2023-07-21 11.40 11.53 11.35 11.39 8.0M
2023-07-20 11.48 11.60 11.38 11.39 9.7M
2023-07-19 11.58 11.64 11.37 11.47 10.3M
2023-07-18 11.70 11.71 11.58 11.59 8.6M
2023-07-17 11.61 11.76 11.58 11.70 10.6M
2023-07-14 11.80 11.85 11.67 11.67 10.3M
2023-07-13 11.84 11.92 11.75 11.81 8.2M
2023-07-12 11.83 11.89 11.75 11.80 10.0M
2023-07-11 11.93 11.93 11.73 11.83 7.9M
2023-07-10 11.70 11.93 11.70 11.85 11.9M
2023-07-07 11.70 11.73 11.53 11.69 14.7M
2023-07-06 11.95 11.95 11.72 11.72 17.0M
2023-07-05 11.97 12.02 11.86 11.92 13.8M
2023-07-04 12.06 12.10 11.97 12.01 10.5M
2023-07-03 12.08 12.18 12.02 12.03 15.8M
2023-06-30 11.80 12.08 11.79 12.07 16.3M
2023-06-29 11.88 11.95 11.81 11.84 11.0M
2023-06-28 12.09 12.14 11.75 11.87 18.3M
2023-06-27 12.00 12.13 11.90 12.07 11.5M
2023-06-26 12.00 12.20 11.86 11.93 17.2M
2023-06-21 12.26 12.34 12.10 12.10 16.5M
2023-06-20 12.36 12.43 12.25 12.29 18.2M
2023-06-19 12.10 12.50 12.10 12.32 38.6M
2023-06-16 12.11 12.25 12.04 12.15 17.1M
2023-06-15 11.99 12.10 11.95 12.10 17.1M
2023-06-14 12.25 12.25 11.95 11.97 22.5M
2023-06-13 11.87 12.42 11.83 12.21 41.7M
2023-06-12 11.69 11.93 11.64 11.87 18.6M
2023-06-09 11.72 11.77 11.60 11.66 13.9M
2023-06-08 11.72 11.82 11.60 11.73 15.8M
2023-06-07 11.83 11.89 11.68 11.70 14.6M
2023-06-06 12.00 12.09 11.80 11.82 20.3M
2023-06-05 12.12 12.48 11.97 12.05 23.1M
2023-06-02 11.94 12.22 11.93 12.09 24.5M
2023-06-01 12.22 12.28 11.92 11.94 36.0M
2023-05-31 12.30 12.34 12.08 12.09 39.4M
2023-05-30 11.65 12.45 11.65 12.32 77.9M
2023-05-29 11.35 11.86 11.30 11.73 44.1M
2023-05-26 11.21 11.38 11.11 11.35 17.4M
2023-05-25 11.25 11.32 11.13 11.19 15.2M
2023-05-24 11.25 11.35 11.16 11.25 13.4M
2023-05-23 11.29 11.41 11.24 11.25 15.2M
2023-05-22 11.12 11.30 11.12 11.29 14.0M
2023-05-19 11.11 11.24 11.01 11.19 16.6M
2023-05-18 11.17 11.22 11.01 11.10 17.1M
2023-05-17 11.25 11.28 11.13 11.18 13.9M
2023-05-16 11.22 11.29 11.12 11.25 17.9M
2023-05-15 10.85 11.27 10.85 11.22 29.5M
2023-05-12 10.84 10.97 10.75 10.89 18.5M
2023-05-11 10.84 10.98 10.75 10.83 17.2M
2023-05-10 10.44 10.92 10.41 10.84 29.2M
2023-05-09 10.80 10.80 10.52 10.55 22.7M
2023-05-08 10.46 10.93 10.44 10.80 23.0M
2023-05-05 10.60 10.64 10.35 10.46 13.4M
2023-05-04 10.59 10.74 10.50 10.54 16.9M
2023-04-28 10.53 10.69 10.53 10.67 14.3M
2023-04-27 10.61 10.63 10.48 10.52 12.6M
2023-04-26 10.38 10.70 10.30 10.58 19.5M
2023-04-25 10.71 10.74 10.20 10.38 25.3M
2023-04-24 10.83 10.87 10.66 10.68 19.0M
2023-04-21 11.07 11.19 10.90 10.92 17.8M
2023-04-20 11.21 11.24 10.90 11.08 26.0M
2023-04-19 11.57 11.57 11.24 11.26 29.1M
2023-04-18 11.75 11.79 11.58 11.60 19.7M
2023-04-17 11.52 11.87 11.48 11.74 38.7M
2023-04-14 11.28 11.52 11.26 11.38 20.0M
2023-04-13 11.38 11.41 11.24 11.25 16.4M
2023-04-12 11.40 11.49 11.35 11.43 12.3M
2023-04-11 11.39 11.46 11.25 11.39 13.3M
2023-04-10 11.42 11.56 11.37 11.40 16.3M
2023-04-07 11.34 11.49 11.30 11.46 14.0M
2023-04-06 11.38 11.43 11.21 11.36 18.2M
2023-04-04 11.50 11.51 11.30 11.35 17.3M
2023-04-03 11.38 11.59 11.31 11.50 21.4M
2023-03-31 11.38 11.44 11.34 11.37 12.6M
2023-03-30 11.22 11.38 11.19 11.34 17.0M
2023-03-29 11.37 11.41 11.18 11.22 17.2M
2023-03-28 11.62 11.65 11.29 11.30 27.3M
2023-03-27 11.73 11.78 11.60 11.62 18.1M
2023-03-24 11.74 11.83 11.66 11.71 16.3M
2023-03-23 11.75 11.82 11.65 11.73 17.9M
2023-03-22 11.85 11.94 11.74 11.83 16.0M
2023-03-21 11.74 11.85 11.70 11.84 17.9M
2023-03-20 11.68 11.80 11.56 11.72 13.5M
2023-03-17 11.70 11.78 11.61 11.69 17.1M
2023-03-16 11.66 11.81 11.60 11.61 16.5M
2023-03-15 11.73 11.96 11.73 11.73 19.2M
2023-03-14 11.95 12.04 11.53 11.74 30.6M
2023-03-13 12.08 12.14 11.90 11.95 20.0M
2023-03-10 12.26 12.33 12.08 12.09 17.4M
2023-03-09 12.39 12.40 12.28 12.30 10.9M
2023-03-08 12.28 12.41 12.25 12.40 13.3M
2023-03-07 12.40 12.45 12.26 12.28 19.4M
2023-03-06 12.55 12.57 12.36 12.42 25.0M
2023-03-03 12.58 12.66 12.52 12.52 17.7M
2023-03-02 12.72 12.74 12.55 12.58 21.3M
2023-03-01 12.81 12.85 12.71 12.78 22.1M
2023-02-28 12.29 12.81 12.28 12.80 49.8M
2023-02-27 12.42 12.46 12.22 12.28 19.6M
2023-02-24 12.61 12.67 12.38 12.44 24.8M
2023-02-23 12.68 12.76 12.60 12.64 16.8M
2023-02-22 12.76 12.76 12.67 12.67 20.2M
2023-02-21 12.78 12.98 12.72 12.83 23.2M
2023-02-20 12.65 12.80 12.40 12.78 23.9M
2023-02-17 12.53 12.79 12.52 12.65 29.9M
2023-02-16 12.91 12.95 12.40 12.55 39.7M
2023-02-15 12.91 13.05 12.78 12.93 30.1M
2023-02-14 13.10 13.10 12.89 12.92 33.6M
2023-02-13 12.82 13.30 12.79 13.12 58.6M
2023-02-10 12.66 13.05 12.66 12.85 43.8M
2023-02-09 12.63 12.75 12.53 12.71 29.8M
2023-02-08 12.55 12.90 12.50 12.68 48.5M
2023-02-07 12.28 12.58 12.27 12.58 35.2M
2023-02-06 12.44 12.45 12.27 12.27 21.6M
2023-02-03 12.52 12.57 12.32 12.45 24.3M
2023-02-02 12.73 12.74 12.50 12.50 28.1M
2023-02-01 12.55 12.65 12.50 12.65 31.9M
2023-01-31 12.39 12.56 12.32 12.52 26.6M
2023-01-30 12.45 12.60 12.34 12.36 41.4M
2023-01-20 12.17 12.30 12.10 12.27 23.3M
2023-01-19 12.01 12.15 11.99 12.12 17.3M
2023-01-18 11.98 12.09 11.96 12.05 14.1M
2023-01-17 12.09 12.14 11.96 11.97 18.6M
2023-01-16 11.94 12.21 11.86 12.08 26.4M
2023-01-13 11.94 12.03 11.82 11.92 14.4M
2023-01-12 11.93 12.07 11.86 11.90 20.1M
2023-01-11 12.08 12.12 11.85 11.91 24.8M
2023-01-10 12.11 12.19 11.93 12.13 23.2M
2023-01-09 12.39 12.39 12.15 12.19 22.2M
2023-01-06 12.26 12.42 12.19 12.28 27.0M
2023-01-05 12.18 12.35 12.12 12.26 25.2M
2023-01-04 12.16 12.30 12.08 12.15 18.4M
2023-01-03 12.06 12.25 11.91 12.22 18.6M