China Baoan Group Co., Ltd. (000009.SZ) SHZ
7.34
-0.13(-1.74%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
7.34
-0.13(-1.74%)
Currency In CNY
If you invested ¥1000 in China Baoan Group Co., Ltd. (000009.SZ) 10 years ago, it would be worth ¥1,165.08 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥751.28, while ¥1000 invested 1 year ago would be worth ¥927.94. This corresponds to total returns of 16.51%, -24.87%, -7.21%, respectively, with annualized returns of 1.54%, -5.56%, -7.21%.
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 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 |
| March 23, 2026 | 8.81 | 8.57 | 8.57 | 8.89 | 8.5 | 36.24M |
| March 20, 2026 | 8.96 | 8.89 | 8.89 | 9.14 | 8.87 | 29.51M |
| March 19, 2026 | 9 | 8.92 | 8.92 | 9.14 | 8.89 | 28.04M |
| March 18, 2026 | 9.22 | 9.06 | 9.06 | 9.28 | 8.99 | 25.87M |
| March 17, 2026 | 9.4 | 9.21 | 9.21 | 9.52 | 9.2 | 23.56M |
| March 16, 2026 | 9.55 | 9.38 | 9.38 | 9.61 | 9.33 | 34.29M |
| March 13, 2026 | 9.15 | 9.47 | 9.47 | 9.69 | 9.15 | 64.13M |
| March 12, 2026 | 9.28 | 9.19 | 9.19 | 9.28 | 9.11 | 24.74M |
| March 11, 2026 | 9.18 | 9.29 | 9.29 | 9.39 | 9.13 | 35.1M |
| March 10, 2026 | 8.95 | 9.12 | 9.18 | 9.22 | 8.95 | 11.91M |
| March 09, 2026 | 9.04 | 9.08 | 9.08 | 9.11 | 8.81 | 29.83M |
| March 06, 2026 | 8.95 | 9.13 | 9.13 | 9.29 | 8.91 | 34.52M |
| March 05, 2026 | 8.98 | 8.95 | 8.95 | 9.18 | 8.87 | 27.26M |