14-day Premium Trial Subscription Try For FreeTry Free
¥10.52
-0.180 (-1.68%)
At Close: Apr 30, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions Profile

Range Low Price High Price Comment
30 days ¥10.02 ¥11.08 Tuesday, 30th Apr 2024 000009.SZ stock ended at ¥10.52. This is 1.68% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 3.60% from a day low at ¥10.29 to a day high of ¥10.66.
90 days ¥9.81 ¥12.55
52 weeks ¥9.70 ¥12.78

Historical China Baoan Group Co.,Ltd prices

Date Open High Low Close Volume
Apr 30, 2024 ¥10.29 ¥10.66 ¥10.29 ¥10.52 16 427 153
Apr 29, 2024 ¥10.29 ¥10.79 ¥10.29 ¥10.70 23 980 844
Apr 26, 2024 ¥10.45 ¥10.48 ¥10.28 ¥10.45 15 250 085
Apr 25, 2024 ¥10.45 ¥10.45 ¥10.26 ¥10.33 10 789 846
Apr 24, 2024 ¥10.45 ¥10.45 ¥10.11 ¥10.37 10 032 361
Apr 23, 2024 ¥10.45 ¥10.45 ¥10.13 ¥10.22 8 691 685
Apr 22, 2024 ¥10.45 ¥10.45 ¥10.13 ¥10.18 12 064 482
Apr 19, 2024 ¥10.69 ¥10.69 ¥10.25 ¥10.30 13 235 313
Apr 18, 2024 ¥10.69 ¥10.69 ¥10.35 ¥10.53 15 224 189
Apr 17, 2024 ¥10.69 ¥10.69 ¥10.14 ¥10.55 19 811 281
Apr 16, 2024 ¥10.69 ¥10.69 ¥10.02 ¥10.07 26 372 320
Apr 15, 2024 ¥10.69 ¥10.72 ¥10.35 ¥10.65 18 422 014
Apr 12, 2024 ¥10.89 ¥10.89 ¥10.48 ¥10.49 13 536 256
Apr 11, 2024 ¥10.89 ¥10.89 ¥10.57 ¥10.69 13 690 982
Apr 10, 2024 ¥10.89 ¥11.08 ¥10.71 ¥10.77 17 460 112
Apr 09, 2024 ¥10.89 ¥11.06 ¥10.66 ¥11.00 23 050 231
Apr 08, 2024 ¥10.89 ¥11.03 ¥10.74 ¥10.75 17 871 915
Apr 03, 2024 ¥10.51 ¥11.05 ¥10.51 ¥10.96 21 321 678
Apr 02, 2024 ¥10.51 ¥10.96 ¥10.51 ¥10.88 16 777 932
Apr 01, 2024 ¥10.51 ¥10.86 ¥10.51 ¥10.84 17 268 708
Mar 29, 2024 ¥10.65 ¥10.65 ¥10.46 ¥10.60 11 436 498
Mar 28, 2024 ¥10.65 ¥10.65 ¥10.42 ¥10.51 12 644 391
Mar 27, 2024 ¥10.65 ¥10.81 ¥10.40 ¥10.40 15 802 394
Mar 26, 2024 ¥10.65 ¥10.82 ¥10.61 ¥10.77 16 222 737
Mar 25, 2024 ¥10.97 ¥10.97 ¥10.61 ¥10.64 18 651 319
Click to get the best stock tips daily for free!

About China Baoan Group Co.,Ltd

China Baoan Group Co.Ltd China Baoan Group Co., Ltd. engages in the research, development, production, and sale of lithium-ion battery anode and cathode materials. It also manufactures and sells precision metal parts, electric vehicles, AC and DC charging connectors, motors and controllers, automobile exhaust gas purifiers, and civilian air purification products, as well as military products that include military on-board communication equipment, military simulation trai... 000009.SZ Profile

Golden Star

Ticker Date Change Price
CVBF May 01 2.75% $16.75
FTSL May 01 0.282% $46.03
EQC Apr 30 0.694% $18.72
HRB Apr 30 0.635% $47.23
BSCQ Apr 30 0.576% $19.09
BSJP Apr 29 0.306% $22.91
LYG Apr 29 1.56% $2.56
ORA Apr 29 4.68% $64.48
DHT Apr 24 3.10% $11.28
LPLA Apr 19 3.12% $262.59
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT