Guangdong Baolihua New Energy Stock Co., Ltd. (SHE:000690)
China · Delayed Price · Currency is CNY 4.580
-0.180 (-3.78%)
Apr 3, 2026, 3:04 PM CST
SHE:000690 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 5.76 | 5.76 | 4.58 | 4.60 | - | -3.36% | 73,331,925 |
| Apr 2, 2026 | 4.88 | 4.93 | 4.73 | 4.76 | 4.76 | -2.86% | 123,732,200 |
| Apr 1, 2026 | 5.02 | 5.05 | 4.86 | 4.90 | 4.90 | -0.61% | 121,188,036 |
| Mar 31, 2026 | 5.10 | 5.14 | 4.92 | 4.93 | 4.93 | -4.09% | 177,390,800 |
| Mar 30, 2026 | 5.50 | 5.51 | 4.98 | 5.14 | 5.14 | -6.72% | 259,053,200 |
| Mar 27, 2026 | 5.76 | 5.79 | 5.47 | 5.51 | 5.51 | -4.34% | 305,683,200 |
| Mar 26, 2026 | 5.83 | 6.16 | 5.55 | 5.76 | 5.76 | 2.67% | 546,897,400 |
| Mar 25, 2026 | 5.05 | 5.61 | 5.01 | 5.61 | 5.61 | 10.00% | 276,029,891 |
| Mar 24, 2026 | 4.87 | 5.10 | 4.76 | 5.10 | 5.10 | 5.81% | 235,708,400 |
| Mar 23, 2026 | 4.84 | 5.03 | 4.78 | 4.82 | 4.82 | -2.03% | 193,190,200 |
| Mar 20, 2026 | 4.78 | 5.06 | 4.76 | 4.92 | 4.92 | 2.07% | 165,953,800 |
| Mar 19, 2026 | 4.76 | 4.89 | 4.75 | 4.82 | 4.82 | 0.63% | 95,943,440 |
| Mar 18, 2026 | 4.77 | 4.88 | 4.75 | 4.79 | 4.79 | 0.84% | 79,434,070 |
| Mar 17, 2026 | 4.80 | 4.87 | 4.74 | 4.75 | 4.75 | -1.45% | 93,601,466 |
| Mar 16, 2026 | 4.97 | 4.98 | 4.77 | 4.82 | 4.82 | -2.43% | 100,346,100 |
| Mar 13, 2026 | 5.09 | 5.09 | 4.91 | 4.94 | 4.94 | -3.14% | 131,447,900 |
| Mar 12, 2026 | 5.07 | 5.11 | 4.96 | 5.10 | 5.10 | 1.19% | 169,526,700 |
| Mar 11, 2026 | 4.81 | 5.10 | 4.71 | 5.04 | 5.04 | 5.00% | 199,997,800 |
| Mar 10, 2026 | 4.79 | 4.89 | 4.75 | 4.80 | 4.80 | -0.41% | 94,817,680 |
| Mar 9, 2026 | 4.80 | 4.87 | 4.79 | 4.82 | 4.82 | 0.63% | 110,003,300 |
| Mar 6, 2026 | 4.62 | 4.83 | 4.61 | 4.79 | 4.79 | 3.01% | 122,474,600 |
| Mar 5, 2026 | 4.64 | 4.68 | 4.60 | 4.65 | 4.65 | 1.31% | 73,130,130 |
| Mar 4, 2026 | 4.57 | 4.65 | 4.54 | 4.59 | 4.59 | -0.65% | 66,933,010 |
| Mar 3, 2026 | 4.67 | 4.72 | 4.59 | 4.62 | 4.62 | -1.49% | 105,858,600 |
| Mar 2, 2026 | 4.63 | 4.72 | 4.60 | 4.69 | 4.69 | 0.21% | 99,417,400 |
| Feb 27, 2026 | 4.53 | 4.70 | 4.52 | 4.68 | 4.68 | 3.31% | 110,554,500 |
| Feb 26, 2026 | 4.51 | 4.56 | 4.49 | 4.53 | 4.53 | 0.67% | 57,375,160 |
| Feb 25, 2026 | 4.46 | 4.55 | 4.46 | 4.50 | 4.50 | 0.90% | 64,269,740 |
| Feb 24, 2026 | 4.37 | 4.48 | 4.36 | 4.46 | 4.46 | 2.76% | 58,358,690 |
| Feb 13, 2026 | 4.46 | 4.46 | 4.33 | 4.34 | 4.34 | -3.13% | 65,791,930 |
| Feb 12, 2026 | 4.46 | 4.52 | 4.42 | 4.48 | 4.48 | 0.90% | 56,360,460 |
| Feb 11, 2026 | 4.40 | 4.45 | 4.40 | 4.44 | 4.44 | 0.91% | 31,640,670 |
| Feb 10, 2026 | 4.42 | 4.42 | 4.39 | 4.40 | 4.40 | -0.45% | 23,402,850 |
| Feb 9, 2026 | 4.41 | 4.44 | 4.39 | 4.42 | 4.42 | 0.68% | 28,443,270 |
| Feb 6, 2026 | 4.34 | 4.42 | 4.32 | 4.39 | 4.39 | 0.69% | 35,235,625 |
| Feb 5, 2026 | 4.40 | 4.41 | 4.33 | 4.36 | 4.36 | -0.91% | 31,627,100 |
| Feb 4, 2026 | 4.31 | 4.41 | 4.30 | 4.40 | 4.40 | 1.85% | 48,240,170 |
| Feb 3, 2026 | 4.38 | 4.38 | 4.29 | 4.32 | 4.32 | -0.46% | 52,706,660 |
| Feb 2, 2026 | 4.46 | 4.49 | 4.34 | 4.34 | 4.34 | -2.91% | 58,113,830 |
| Jan 30, 2026 | 4.44 | 4.49 | 4.40 | 4.47 | 4.47 | 0.45% | 54,467,714 |
| Jan 29, 2026 | 4.43 | 4.47 | 4.41 | 4.45 | 4.45 | 0.45% | 46,070,030 |
| Jan 28, 2026 | 4.43 | 4.48 | 4.39 | 4.43 | 4.43 | - | 51,946,070 |
| Jan 27, 2026 | 4.50 | 4.50 | 4.36 | 4.43 | 4.43 | -1.56% | 65,000,100 |
| Jan 26, 2026 | 4.52 | 4.55 | 4.47 | 4.50 | 4.50 | -0.22% | 49,205,550 |
| Jan 23, 2026 | 4.48 | 4.53 | 4.48 | 4.51 | 4.51 | 0.67% | 52,781,250 |
| Jan 22, 2026 | 4.48 | 4.51 | 4.46 | 4.48 | 4.48 | - | 38,058,610 |
| Jan 21, 2026 | 4.49 | 4.50 | 4.45 | 4.48 | 4.48 | -0.88% | 45,951,710 |
| Jan 20, 2026 | 4.45 | 4.53 | 4.42 | 4.52 | 4.52 | 1.80% | 69,427,370 |
| Jan 19, 2026 | 4.40 | 4.45 | 4.37 | 4.44 | 4.44 | 1.14% | 43,303,070 |
| Jan 16, 2026 | 4.43 | 4.46 | 4.38 | 4.39 | 4.39 | -0.45% | 43,120,020 |