Stock listing

Shenzhen:000009 China Baoan Group Co., Ltd. (中国宝安) 股价

Follow China Baoan Group Co., Ltd. into a list and get an email when it puts out news.

Share price · SZSE:000009

¥6.64 CNY +0.11 (+1.7%)

Close on Nov 3, 2026

Past year -40.7% · daily closes, Nov 3, 2025 – Nov 3, 2026, adjusted for splits
Day range
¥6.50 – ¥6.68 CNYNov 3, 2026
Volume
15.33M sharesNov 3, 2026
Market cap
¥17.13B CNYAt the close on Nov 3, 2026 · price × 2.58B shares outstanding
52-week range
¥5.93 – ¥11.90 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
Traded on an average day
¥174.6M CNYMedian day 14.95M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
China Baoan Group Co., Ltd. logo

Daily closes

Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:000009 · CNY, adjusted for splits

DayCloseChange%OpenHighLowVolume
¥6.64+0.11+1.7%¥6.50¥6.68¥6.5015,332,243
¥6.53+0.09+1.4%¥6.44¥6.59¥6.3715,965,338
¥6.44+0.01+0.2%¥6.34¥6.61¥6.3314,475,777
¥6.43-0.10-1.5%¥6.49¥6.51¥6.4012,687,708
¥6.53+0.01+0.2%¥6.52¥6.63¥6.5210,279,960
¥6.52-0.14-2.1%¥6.72¥6.74¥6.5211,641,608
¥6.66+0.09+1.4%¥6.55¥6.67¥6.5312,418,704
¥6.57+0.14+2.2%¥6.38¥6.59¥6.2717,555,301
¥6.43-0.05-0.8%¥6.45¥6.53¥6.4310,898,200
¥6.48-0.09-1.4%¥6.58¥6.62¥6.4610,852,155
¥6.57-0.01-0.2%¥6.59¥6.65¥6.529,418,328
¥6.580.000.0%¥6.54¥6.65¥6.5210,679,371
¥6.58-0.04-0.6%¥6.63¥6.70¥6.5212,109,979
¥6.62-0.12-1.8%¥6.68¥6.71¥6.5315,251,081
¥6.74-0.05-0.7%¥6.79¥6.85¥6.7110,880,497
¥6.79-0.11-1.6%¥6.85¥6.88¥6.6814,952,795
¥6.90-0.10-1.4%¥7.00¥7.09¥6.8616,454,588
¥7.00+0.06+0.9%¥6.91¥7.04¥6.8919,123,504
¥6.94+0.01+0.1%¥6.87¥7.04¥6.8713,044,457
¥6.93+0.07+1.0%¥6.88¥6.97¥6.8410,682,784
¥6.86+0.10+1.5%¥6.72¥6.91¥6.7213,109,261
¥6.76-0.04-0.6%¥6.80¥6.89¥6.6714,503,912
¥6.80-0.20-2.9%¥7.03¥7.12¥6.8016,454,271
¥7.00-0.04-0.6%¥7.01¥7.08¥6.9910,562,095
¥7.04+0.01+0.1%¥7.03¥7.13¥7.0113,376,596
¥7.03+0.03+0.4%¥7.00¥7.04¥6.9412,618,248
¥7.00+0.10+1.4%¥6.95¥7.06¥6.9112,018,428
¥6.90-0.07-1.0%¥6.94¥6.98¥6.858,779,954
¥6.97+0.06+0.9%¥6.89¥6.98¥6.8111,819,689
¥6.91-0.03-0.4%¥6.95¥6.99¥6.8910,940,213
¥6.94+0.05+0.7%¥6.89¥6.96¥6.878,745,152
¥6.89-0.12-1.7%¥6.93¥6.98¥6.7816,618,672
¥7.01-0.10-1.4%¥7.09¥7.10¥6.9910,926,137
¥7.11-0.02-0.3%¥7.15¥7.17¥7.069,860,698
¥7.13+0.07+1.0%¥7.03¥7.17¥7.0312,686,879
¥7.06-0.01-0.1%¥7.06¥7.12¥7.0312,159,316
¥7.07-0.04-0.6%¥7.12¥7.21¥7.0316,520,057
¥7.11-0.09-1.2%¥7.19¥7.27¥7.0713,344,276
¥7.20+0.01+0.1%¥7.15¥7.22¥7.0620,279,580
¥7.19+0.12+1.7%¥7.07¥7.21¥7.0518,470,766
¥7.07-0.19-2.6%¥7.19¥7.24¥7.0219,595,988
¥7.26+0.01+0.1%¥7.24¥7.27¥7.1814,410,485
¥7.25+0.02+0.3%¥7.20¥7.25¥7.1114,692,227
¥7.23-0.03-0.4%¥7.25¥7.38¥7.2222,450,762
¥7.26+0.03+0.4%¥7.25¥7.29¥7.1717,628,543
¥7.23-0.10-1.4%¥7.36¥7.40¥7.2117,734,760
¥7.33-0.17-2.3%¥7.60¥7.60¥7.2919,988,451
¥7.50+0.09+1.2%¥7.47¥7.65¥7.4121,989,996
¥7.41-0.28-3.6%¥7.66¥7.68¥7.4024,079,517
¥7.69-0.10-1.3%¥7.78¥7.79¥7.6522,073,060
¥7.79-0.11-1.4%¥7.92¥7.96¥7.7627,820,532
¥7.90-0.36-4.4%¥8.26¥8.26¥7.9039,681,702
¥8.26-0.07-0.8%¥8.33¥8.39¥8.2436,698,495
¥8.33+0.21+2.6%¥8.11¥8.36¥8.0742,485,350
¥8.12-0.07-0.9%¥8.16¥8.32¥8.0949,515,253
¥8.19+0.09+1.1%¥8.10¥8.22¥7.8674,327,504
¥8.10+0.60+8.0%¥7.47¥8.24¥7.44116,029,495
¥7.50-0.14-1.8%¥7.65¥7.72¥7.4049,005,935
¥7.64-0.27-3.4%¥7.85¥7.90¥7.6068,603,956
¥7.91+0.03+0.4%¥7.78¥7.99¥7.7485,174,595
¥7.88+0.01+0.1%¥7.98¥8.15¥7.73115,722,801
Ticker
Shenzhen:000009
Asset type
Stock
Exchange
Shenzhen
Currency
CNY

Log in to ask 6ix AI your own questions about China Baoan Group Co., Ltd.