China Baoan Group Co., Ltd. (000009.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
000009.SZ Historical Return
If you invested ¥1000 in China Baoan Group Co., Ltd. (000009.SZ) 10 years ago, it would be worth ¥776.47 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥363.44, while ¥1000 invested 1 year ago would be worth ¥599.46. This corresponds to total returns of -22.35%, -63.66%, -40.05%, respectively, with annualized returns of -2.5%, -18.32%, -40.05%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000009.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 6.58 | 6.6 | 6.6 | 6.65 | 6.55 | 10.12M |
| November 10, 2026 | 6.65 | 6.6 | 6.6 | 6.65 | 6.58 | 8.88M |
| November 09, 2026 | 6.75 | 6.59 | 6.59 | 6.75 | 6.57 | 11.67M |
| November 06, 2026 | 6.59 | 6.68 | 6.68 | 6.78 | 6.51 | 12.06M |
| November 05, 2026 | 6.68 | 6.79 | 6.79 | 6.85 | 6.64 | 17.59M |
| November 04, 2026 | 6.62 | 6.67 | 6.67 | 6.73 | 6.54 | 20.43M |
| November 03, 2026 | 6.5 | 6.64 | 6.64 | 6.68 | 6.5 | 15.52M |
| November 02, 2026 | 6.44 | 6.53 | 6.53 | 6.59 | 6.37 | 16.05M |
| October 30, 2026 | 6.34 | 6.44 | 6.44 | 6.61 | 6.33 | 14.53M |
| October 29, 2026 | 6.49 | 6.43 | 6.43 | 6.51 | 6.4 | 12.81M |
| October 28, 2026 | 6.52 | 6.53 | 6.53 | 6.63 | 6.52 | 10.46M |
| October 27, 2026 | 6.72 | 6.52 | 6.52 | 6.74 | 6.52 | 11.98M |
| October 26, 2026 | 6.55 | 6.66 | 6.66 | 6.67 | 6.53 | 12.53M |
| October 23, 2026 | 6.38 | 6.57 | 6.57 | 6.59 | 6.27 | 17.77M |
| October 22, 2026 | 6.45 | 6.43 | 6.43 | 6.53 | 6.43 | 11.06M |
| October 21, 2026 | 6.58 | 6.48 | 6.48 | 6.62 | 6.46 | 10.99M |
| October 20, 2026 | 6.59 | 6.57 | 6.57 | 6.65 | 6.52 | 9.5M |
| October 19, 2026 | 6.54 | 6.58 | 6.58 | 6.65 | 6.52 | 10.98M |
| October 16, 2026 | 6.63 | 6.58 | 6.58 | 6.7 | 6.52 | 12.26M |
| October 15, 2026 | 6.68 | 6.62 | 6.62 | 6.71 | 6.53 | 15.32M |
| October 14, 2026 | 6.79 | 6.74 | 6.74 | 6.85 | 6.71 | 11.05M |
| October 13, 2026 | 6.85 | 6.79 | 6.79 | 6.88 | 6.68 | 15.06M |
| October 12, 2026 | 7 | 6.9 | 6.9 | 7.09 | 6.86 | 16.55M |
| October 09, 2026 | 6.91 | 7 | 7 | 7.04 | 6.89 | 19.4M |
| October 08, 2026 | 6.87 | 6.94 | 6.94 | 7.04 | 6.87 | 13.18M |
| September 30, 2026 | 6.88 | 6.93 | 6.93 | 6.97 | 6.84 | 10.85M |
| September 29, 2026 | 6.72 | 6.86 | 6.86 | 6.91 | 6.72 | 13.42M |
| September 28, 2026 | 6.8 | 6.76 | 6.76 | 6.89 | 6.67 | 14.62M |
| September 24, 2026 | 7.03 | 6.8 | 6.8 | 7.12 | 6.8 | 16.46M |
| September 23, 2026 | 6.95 | 7 | 7 | 7.08 | 6.95 | 10.88M |
| September 22, 2026 | 6.95 | 7.04 | 7.04 | 7.13 | 6.95 | 13.38M |
| September 21, 2026 | 7 | 7.03 | 7.03 | 7.04 | 6.94 | 12.82M |
| September 18, 2026 | 6.95 | 7 | 7 | 7.06 | 6.91 | 12.61M |
| September 17, 2026 | 6.94 | 6.9 | 6.9 | 6.98 | 6.85 | 8.89M |
| September 16, 2026 | 6.89 | 6.97 | 6.97 | 6.98 | 6.81 | 11.95M |
| September 15, 2026 | 6.95 | 6.91 | 6.91 | 6.99 | 6.89 | 11.1M |
| September 11, 2026 | 6.93 | 6.89 | 6.89 | 6.98 | 6.78 | 16.72M |
| September 10, 2026 | 7.12 | 7.01 | 7.01 | 7.12 | 6.99 | 10.93M |
| September 09, 2026 | 7.15 | 7.11 | 7.11 | 7.17 | 7.06 | 10.02M |
| September 08, 2026 | 7.03 | 7.13 | 7.13 | 7.17 | 7.03 | 12.94M |
| September 07, 2026 | 7.06 | 7.06 | 7.06 | 7.12 | 7.03 | 12.36M |
| September 04, 2026 | 7.12 | 7.07 | 7.07 | 7.21 | 7.03 | 16.64M |
| September 03, 2026 | 7.19 | 7.11 | 7.11 | 7.27 | 7.07 | 13.35M |
| September 02, 2026 | 7.15 | 7.2 | 7.2 | 7.22 | 7.06 | 20.64M |
| September 01, 2026 | 7.07 | 7.19 | 7.19 | 7.21 | 7.05 | 18.66M |
| August 31, 2026 | 7.19 | 7.07 | 7.07 | 7.24 | 7.02 | 19.91M |
| August 28, 2026 | 7.24 | 7.26 | 7.26 | 7.27 | 7.18 | 14.62M |
| August 27, 2026 | 7.2 | 7.25 | 7.25 | 7.25 | 7.11 | 14.96M |
| August 26, 2026 | 7.25 | 7.23 | 7.23 | 7.38 | 7.22 | 22.6M |
| August 25, 2026 | 7.25 | 7.26 | 7.26 | 7.29 | 7.17 | 17.73M |
| August 24, 2026 | 7.36 | 7.23 | 7.23 | 7.4 | 7.21 | 17.95M |
| August 21, 2026 | 7.6 | 7.33 | 7.33 | 7.6 | 7.29 | 20.14M |
| August 20, 2026 | 7.47 | 7.5 | 7.5 | 7.65 | 7.41 | 22.19M |
| August 19, 2026 | 7.66 | 7.41 | 7.41 | 7.68 | 7.4 | 24.23M |
| August 18, 2026 | 7.78 | 7.69 | 7.69 | 7.79 | 7.65 | 22.48M |
| August 17, 2026 | 7.92 | 7.79 | 7.79 | 7.96 | 7.76 | 28.08M |
| August 14, 2026 | 8.26 | 7.9 | 7.9 | 8.26 | 7.9 | 40.3M |
| August 13, 2026 | 8.33 | 8.26 | 8.26 | 8.39 | 8.24 | 37.59M |
| August 12, 2026 | 8.11 | 8.33 | 8.33 | 8.36 | 8.07 | 43.32M |
| August 11, 2026 | 8.16 | 8.12 | 8.12 | 8.32 | 8.09 | 50.09M |
AD
