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 ¥802.1 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥342.62, while ¥1000 invested 1 year ago would be worth ¥605.45. This corresponds to total returns of -19.79%, -65.74%, -39.46%, respectively, with annualized returns of -2.18%, -19.28%, -39.46%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 10, 2026 | 8.1 | 8.19 | 8.19 | 8.22 | 7.86 | 75.3M |
| August 07, 2026 | 7.47 | 8.1 | 8.1 | 8.24 | 7.44 | 117.18M |
| August 06, 2026 | 7.65 | 7.5 | 7.5 | 7.72 | 7.4 | 49.62M |
| August 05, 2026 | 7.85 | 7.64 | 7.64 | 7.9 | 7.6 | 70.17M |
| August 04, 2026 | 7.78 | 7.91 | 7.91 | 7.99 | 7.74 | 123.82M |
| August 03, 2026 | 7.98 | 7.88 | 7.88 | 8.15 | 7.73 | 117.21M |
| July 31, 2026 | 6.97 | 7.87 | 7.87 | 7.87 | 6.9 | 144.5M |
| July 30, 2026 | 6.46 | 7.15 | 7.15 | 7.15 | 6.45 | 56.27M |
| July 29, 2026 | 6.3 | 6.5 | 6.5 | 6.59 | 6.26 | 36.49M |
| July 28, 2026 | 6.2 | 6.29 | 6.29 | 6.29 | 6.19 | 22.5M |
| July 27, 2026 | 6.15 | 6.25 | 6.25 | 6.28 | 6.08 | 31.01M |
| July 23, 2026 | 6.08 | 6.24 | 6.24 | 6.26 | 6.08 | 23.83M |
| July 22, 2026 | 6.14 | 6.1 | 6.1 | 6.18 | 6.06 | 22.49M |
| July 21, 2026 | 6.04 | 6.18 | 6.18 | 6.29 | 6.04 | 37.34M |
| July 20, 2026 | 6.04 | 6.08 | 6.08 | 6.16 | 5.94 | 27.84M |
| July 17, 2026 | 6.21 | 6.05 | 6.05 | 6.36 | 6.05 | 30.33M |
| July 16, 2026 | 6.11 | 6.21 | 6.21 | 6.25 | 6.07 | 22.38M |
| July 15, 2026 | 6.1 | 6.13 | 6.13 | 6.18 | 6.02 | 21.09M |
| July 14, 2026 | 5.99 | 6.11 | 6.11 | 6.12 | 5.97 | 18M |
| July 13, 2026 | 6.16 | 6 | 6 | 6.16 | 5.98 | 22.57M |
| July 10, 2026 | 6.06 | 6.17 | 6.17 | 6.25 | 6 | 21.23M |
| July 09, 2026 | 6.15 | 6.09 | 6.09 | 6.19 | 6 | 19.67M |
| July 08, 2026 | 6.28 | 6.16 | 6.16 | 6.32 | 6.12 | 16.82M |
| July 07, 2026 | 6.38 | 6.26 | 6.26 | 6.45 | 6.25 | 15.8M |
| July 06, 2026 | 6.4 | 6.39 | 6.39 | 6.52 | 6.31 | 23.66M |
| July 03, 2026 | 6.29 | 6.39 | 6.39 | 6.42 | 6.27 | 25.05M |
| July 02, 2026 | 6.32 | 6.27 | 6.27 | 6.34 | 6.24 | 24.58M |
| July 01, 2026 | 6.24 | 6.27 | 6.27 | 6.38 | 6.16 | 22.56M |
| June 30, 2026 | 6.17 | 6.23 | 6.23 | 6.27 | 6.11 | 22.67M |
| June 29, 2026 | 6.17 | 6.14 | 6.14 | 6.21 | 5.93 | 31.02M |
| June 26, 2026 | 6.55 | 6.19 | 6.19 | 6.56 | 6.18 | 34.1M |
| June 25, 2026 | 6.59 | 6.58 | 6.58 | 6.65 | 6.5 | 23.53M |
| June 24, 2026 | 6.79 | 6.64 | 6.64 | 6.79 | 6.56 | 24.34M |
| June 23, 2026 | 6.86 | 6.77 | 6.77 | 6.94 | 6.74 | 22.83M |
| 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 |
AD
