Guangdong Baolihua New Energy Stock Co., Ltd. (SHE:000690)
China · Delayed Price · Currency is CNY 4.840
+0.010 (0.21%)
Aug 22, 2025, 2:45 PM CST
SHE:000690 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 4.83 | 4.84 | 4.76 | 4.84 | 4.84 | 0.21% | 44,139,895 |
| Aug 21, 2025 | 4.85 | 4.88 | 4.81 | 4.83 | 4.83 | -0.41% | 35,499,401 |
| Aug 20, 2025 | 4.77 | 4.85 | 4.75 | 4.85 | 4.85 | 1.68% | 40,231,701 |
| Aug 19, 2025 | 4.78 | 4.81 | 4.75 | 4.77 | 4.77 | 0.63% | 42,747,986 |
| Aug 18, 2025 | 4.79 | 4.80 | 4.73 | 4.74 | 4.74 | -0.21% | 41,648,757 |
| Aug 15, 2025 | 4.67 | 4.78 | 4.66 | 4.75 | 4.75 | 1.71% | 53,143,374 |
| Aug 14, 2025 | 4.77 | 4.78 | 4.66 | 4.67 | 4.67 | -1.68% | 32,009,738 |
| Aug 13, 2025 | 4.76 | 4.81 | 4.73 | 4.75 | 4.75 | - | 47,021,110 |
| Aug 12, 2025 | 4.70 | 4.77 | 4.68 | 4.75 | 4.75 | 1.06% | 26,382,212 |
| Aug 11, 2025 | 4.71 | 4.72 | 4.65 | 4.70 | 4.70 | -0.42% | 27,661,858 |
| Aug 8, 2025 | 4.73 | 4.76 | 4.70 | 4.72 | 4.72 | -0.21% | 22,413,706 |
| Aug 7, 2025 | 4.67 | 4.74 | 4.62 | 4.73 | 4.73 | 1.28% | 33,358,150 |
| Aug 6, 2025 | 4.70 | 4.71 | 4.65 | 4.67 | 4.67 | -0.64% | 21,384,600 |
| Aug 5, 2025 | 4.70 | 4.79 | 4.68 | 4.70 | 4.70 | 0.21% | 36,301,525 |
| Aug 4, 2025 | 4.65 | 4.71 | 4.63 | 4.69 | 4.69 | 0.64% | 22,281,482 |
| Aug 1, 2025 | 4.63 | 4.74 | 4.63 | 4.66 | 4.66 | - | 34,249,666 |
| Jul 31, 2025 | 4.71 | 4.72 | 4.57 | 4.66 | 4.66 | -1.06% | 45,580,187 |
| Jul 30, 2025 | 4.72 | 4.79 | 4.69 | 4.71 | 4.71 | -0.63% | 41,079,836 |
| Jul 29, 2025 | 4.75 | 4.77 | 4.69 | 4.74 | 4.74 | - | 27,519,894 |
| Jul 28, 2025 | 4.81 | 4.82 | 4.74 | 4.74 | 4.74 | -1.25% | 25,106,950 |
| Jul 25, 2025 | 4.84 | 4.85 | 4.79 | 4.80 | 4.80 | -0.83% | 25,933,520 |
| Jul 24, 2025 | 4.82 | 4.85 | 4.79 | 4.84 | 4.84 | 0.21% | 43,579,542 |
| Jul 23, 2025 | 4.98 | 4.99 | 4.83 | 4.83 | 4.83 | -3.01% | 43,362,801 |
| Jul 22, 2025 | 4.90 | 5.03 | 4.86 | 4.98 | 4.98 | 1.63% | 50,924,752 |
| Jul 21, 2025 | 4.83 | 4.97 | 4.80 | 4.90 | 4.90 | 1.66% | 62,862,897 |
| Jul 18, 2025 | 4.78 | 4.84 | 4.71 | 4.82 | 4.82 | 0.84% | 41,067,226 |
| Jul 17, 2025 | 4.78 | 4.81 | 4.70 | 4.78 | 4.78 | -0.21% | 39,295,150 |
| Jul 16, 2025 | 4.80 | 4.83 | 4.76 | 4.79 | 4.79 | 0.42% | 27,451,726 |
| Jul 15, 2025 | 4.92 | 4.93 | 4.75 | 4.77 | 4.77 | -4.02% | 73,709,633 |
| Jul 14, 2025 | 4.90 | 5.07 | 4.90 | 4.97 | 4.97 | 1.64% | 49,322,329 |
| Jul 11, 2025 | 4.91 | 4.94 | 4.83 | 4.89 | 4.89 | -0.81% | 46,569,874 |
| Jul 10, 2025 | 4.94 | 5.00 | 4.87 | 4.93 | 4.93 | 0.20% | 47,415,464 |
| Jul 9, 2025 | 4.90 | 4.97 | 4.87 | 4.92 | 4.92 | 0.20% | 55,944,343 |
| Jul 8, 2025 | 4.80 | 4.92 | 4.78 | 4.91 | 4.91 | 2.51% | 65,878,693 |
| Jul 7, 2025 | 4.74 | 4.80 | 4.67 | 4.79 | 4.79 | 2.79% | 56,608,474 |
| Jul 4, 2025 | 4.64 | 4.72 | 4.63 | 4.66 | 4.66 | 0.43% | 37,966,444 |
| Jul 3, 2025 | 4.62 | 4.65 | 4.58 | 4.64 | 4.64 | 0.43% | 28,385,256 |
| Jul 2, 2025 | 4.61 | 4.65 | 4.60 | 4.62 | 4.62 | 0.22% | 22,753,058 |
| Jul 1, 2025 | 4.55 | 4.62 | 4.54 | 4.61 | 4.61 | 1.32% | 35,455,842 |
| Jun 30, 2025 | 4.55 | 4.60 | 4.50 | 4.55 | 4.55 | - | 34,763,914 |
| Jun 27, 2025 | 4.61 | 4.65 | 4.52 | 4.55 | 4.55 | -1.52% | 36,135,682 |
| Jun 26, 2025 | 4.62 | 4.68 | 4.61 | 4.62 | 4.62 | -0.65% | 40,387,575 |
| Jun 25, 2025 | 4.47 | 4.67 | 4.44 | 4.65 | 4.65 | 3.79% | 70,268,234 |
| Jun 24, 2025 | 4.34 | 4.49 | 4.31 | 4.48 | 4.48 | 3.70% | 59,748,125 |
| Jun 23, 2025 | 4.35 | 4.36 | 4.31 | 4.32 | 4.32 | -0.92% | 22,964,864 |
| Jun 20, 2025 | 4.37 | 4.39 | 4.32 | 4.36 | 4.36 | -0.23% | 34,944,556 |
| Jun 19, 2025 | 4.34 | 4.38 | 4.26 | 4.37 | 4.37 | 0.69% | 38,975,760 |
| Jun 18, 2025 | 4.36 | 4.38 | 4.31 | 4.34 | 4.34 | -0.69% | 24,977,225 |
| Jun 17, 2025 | 4.26 | 4.38 | 4.23 | 4.37 | 4.37 | 2.58% | 48,124,340 |
| Jun 16, 2025 | 4.26 | 4.27 | 4.22 | 4.26 | 4.26 | - | 22,534,936 |