China Baoan Group
中国宝安 SZ000009 Forward-adjusted MAIN R Margin-eligible · 2011-12-05
6.93
+0.07
(+1.02%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
6.88
High
6.97
Low
6.84
Prev close
6.86
Amplitude
1.90%
Volume
10.7M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
6.87
MA10
6.93
MA20
6.99
MA60
7.01
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 6.88 | 6.97 | 6.84 | 6.93 | 11M |
| 2 | 2026-09-29 | 6.72 | 6.91 | 6.72 | 6.86 | 13M |
| 3 | 2026-09-28 | 6.80 | 6.89 | 6.67 | 6.76 | 15M |
| 4 | 2026-09-24 | 7.03 | 7.12 | 6.80 | 6.80 | 16M |
| 5 | 2026-09-23 | 7.01 | 7.08 | 6.99 | 7.00 | 11M |
| 6 | 2026-09-22 | 7.03 | 7.13 | 7.01 | 7.04 | 13M |
| 7 | 2026-09-21 | 7.00 | 7.04 | 6.94 | 7.03 | 13M |
| 8 | 2026-09-18 | 6.95 | 7.06 | 6.91 | 7.00 | 12M |
| 9 | 2026-09-17 | 6.94 | 6.98 | 6.85 | 6.90 | 9M |
| 10 | 2026-09-16 | 6.89 | 6.98 | 6.81 | 6.97 | 12M |
| 11 | 2026-09-15 | 6.95 | 6.99 | 6.89 | 6.91 | 11M |
| 12 | 2026-09-14 | 6.89 | 6.96 | 6.87 | 6.94 | 9M |
52W
Data range
5.90
15.0%
12.76
High/low over the last 250 trading days, and where the price sits.
← Stocks