China Baoan Group Co., Ltd. (000009.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In CNY
If you invested ¥1000 in China Baoan Group Co., Ltd. (000009.SZ) 10 years ago, it would be worth ¥1,053.6 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥442.16, while ¥1000 invested 1 year ago would be worth ¥818.07. This corresponds to total returns of 5.36%, -55.78%, -18.19%, respectively, with annualized returns of 0.52%, -15.05%, -18.19%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 6.83 | 6.88 | 6.88 | 6.89 | 6.62 | 27.34M |
| June 18, 2026 | 6.97 | 6.84 | 6.84 | 6.97 | 6.8 | 25.12M |
| June 17, 2026 | 7.04 | 6.99 | 6.99 | 7.08 | 6.95 | 18.26M |
| June 16, 2026 | 6.98 | 7.08 | 7.08 | 7.14 | 6.86 | 38.63M |
| June 15, 2026 | 7.11 | 6.97 | 6.97 | 7.14 | 6.95 | 36.7M |
| June 12, 2026 | 6.92 | 7.06 | 7.06 | 7.11 | 6.84 | 36.91M |
| June 11, 2026 | 7 | 6.85 | 6.85 | 7 | 6.83 | 18.49M |
| June 10, 2026 | 6.99 | 7.01 | 7.01 | 7.09 | 6.93 | 16.44M |
| June 09, 2026 | 6.99 | 7.03 | 7.03 | 7.07 | 6.88 | 18.7M |
| June 08, 2026 | 7.06 | 6.95 | 6.95 | 7.14 | 6.86 | 25.96M |
| June 05, 2026 | 7.15 | 7.19 | 7.19 | 7.34 | 7.02 | 25.6M |
| June 04, 2026 | 7.17 | 7.09 | 7.09 | 7.23 | 7.06 | 21.99M |
| June 03, 2026 | 7.35 | 7.21 | 7.21 | 7.35 | 7.2 | 18.2M |
| June 02, 2026 | 7.47 | 7.34 | 7.34 | 7.5 | 7.32 | 15.93M |
| June 01, 2026 | 7.34 | 7.47 | 7.47 | 7.54 | 7.34 | 15.74M |
| May 29, 2026 | 7.45 | 7.4 | 7.4 | 7.52 | 7.36 | 20.72M |
| May 28, 2026 | 7.4 | 7.45 | 7.45 | 7.48 | 7.3 | 20.19M |
| May 27, 2026 | 7.53 | 7.42 | 7.42 | 7.68 | 7.4 | 24.26M |
| May 26, 2026 | 7.51 | 7.57 | 7.57 | 7.59 | 7.46 | 19.87M |
| May 25, 2026 | 7.73 | 7.54 | 7.54 | 7.75 | 7.5 | 24.06M |
| May 22, 2026 | 7.78 | 7.76 | 7.76 | 7.82 | 7.69 | 17.03M |
| May 21, 2026 | 7.89 | 7.75 | 7.75 | 8.03 | 7.72 | 24.71M |
| May 20, 2026 | 7.81 | 7.88 | 7.88 | 7.91 | 7.69 | 25.16M |
| May 19, 2026 | 7.82 | 7.85 | 7.85 | 7.87 | 7.76 | 18.4M |
| May 18, 2026 | 7.89 | 7.84 | 7.84 | 7.91 | 7.78 | 22.06M |
| May 15, 2026 | 8.02 | 7.92 | 7.92 | 8.05 | 7.87 | 26.29M |
| May 14, 2026 | 8.31 | 8.01 | 8.01 | 8.32 | 8 | 37.71M |
| May 13, 2026 | 8.41 | 8.31 | 8.31 | 8.45 | 8.28 | 30.93M |
| May 12, 2026 | 8.58 | 8.43 | 8.43 | 8.58 | 8.35 | 31.57M |
| May 11, 2026 | 8.62 | 8.58 | 8.58 | 8.67 | 8.53 | 30.04M |
| May 08, 2026 | 8.58 | 8.62 | 8.62 | 8.8 | 8.56 | 29.69M |
| May 07, 2026 | 8.73 | 8.61 | 8.61 | 8.73 | 8.57 | 37.56M |
| May 06, 2026 | 8.65 | 8.74 | 8.74 | 8.83 | 8.61 | 43.22M |
| April 30, 2026 | 9 | 8.65 | 8.65 | 9.01 | 8.56 | 80.65M |
| April 29, 2026 | 8.78 | 9.28 | 9.28 | 9.32 | 8.76 | 63.95M |
| April 28, 2026 | 8.85 | 8.82 | 8.82 | 8.93 | 8.73 | 23.39M |
| April 27, 2026 | 8.86 | 8.86 | 8.86 | 8.95 | 8.79 | 22.04M |
| April 24, 2026 | 8.85 | 8.9 | 8.9 | 8.97 | 8.78 | 23.09M |
| April 23, 2026 | 8.96 | 8.88 | 8.88 | 8.97 | 8.76 | 26.49M |
| April 22, 2026 | 8.9 | 8.97 | 8.97 | 9.17 | 8.9 | 32.44M |
| April 21, 2026 | 8.93 | 8.88 | 8.88 | 8.95 | 8.78 | 18.94M |
| April 20, 2026 | 8.98 | 8.93 | 8.93 | 9.04 | 8.9 | 18.92M |
| April 17, 2026 | 8.91 | 8.98 | 8.98 | 9.01 | 8.89 | 19.25M |
| April 16, 2026 | 8.9 | 8.94 | 8.94 | 9.02 | 8.86 | 21.14M |
| April 15, 2026 | 9.05 | 8.86 | 8.86 | 9.07 | 8.84 | 22.56M |
| April 14, 2026 | 9 | 9.02 | 9.02 | 9.03 | 8.86 | 23.08M |
| April 13, 2026 | 8.83 | 8.94 | 8.94 | 9 | 8.81 | 21.42M |
| April 10, 2026 | 8.71 | 8.89 | 8.89 | 8.97 | 8.7 | 28.39M |
| April 09, 2026 | 8.79 | 8.67 | 8.67 | 8.79 | 8.63 | 18.1M |
| April 08, 2026 | 8.65 | 8.85 | 8.85 | 8.85 | 8.63 | 25.51M |
| April 07, 2026 | 8.46 | 8.5 | 8.5 | 8.58 | 8.43 | 12.49M |
| April 03, 2026 | 8.68 | 8.43 | 8.43 | 8.76 | 8.42 | 16.61M |
| April 02, 2026 | 8.77 | 8.66 | 8.66 | 8.84 | 8.6 | 18.31M |
| April 01, 2026 | 8.93 | 8.82 | 8.82 | 8.96 | 8.76 | 20.16M |
| March 31, 2026 | 9 | 8.81 | 8.81 | 9.05 | 8.81 | 19.05M |
| March 30, 2026 | 9.04 | 9.03 | 9.03 | 9.08 | 8.84 | 21.6M |
| March 27, 2026 | 8.77 | 9.1 | 9.1 | 9.14 | 8.72 | 26.29M |
| March 26, 2026 | 8.87 | 8.87 | 8.87 | 9.07 | 8.8 | 24.78M |
| March 25, 2026 | 8.76 | 8.88 | 8.88 | 8.94 | 8.67 | 24.09M |
| March 24, 2026 | 8.7 | 8.74 | 8.74 | 8.76 | 8.4 | 27.02M |