Guangdong Baolihua New Energy Stock Co., Ltd. (SHE:000690)
China · Delayed Price · Currency is CNY 5.50
+0.29 (5.57%)
Oct 8, 2026, 3:04 PM CST
SHE:000690 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 5.14 | 5.25 | 5.07 | 5.21 | 5.21 | 1.17% | 43,426,432 |
| Sep 29, 2026 | 5.16 | 5.24 | 5.11 | 5.15 | 5.15 | -0.96% | 36,755,687 |
| Sep 28, 2026 | 5.06 | 5.24 | 5.04 | 5.20 | 5.20 | 2.77% | 79,431,000 |
| Sep 24, 2026 | 5.00 | 5.08 | 4.97 | 5.06 | 5.06 | 0.80% | 35,144,603 |
| Sep 23, 2026 | 5.11 | 5.14 | 5.00 | 5.02 | 5.02 | -2.14% | 48,102,750 |
| Sep 22, 2026 | 5.22 | 5.23 | 5.10 | 5.13 | 5.13 | -1.91% | 45,127,780 |
| Sep 21, 2026 | 5.29 | 5.32 | 5.22 | 5.23 | 5.23 | -1.51% | 44,351,996 |
| Sep 18, 2026 | 5.17 | 5.40 | 5.15 | 5.31 | 5.31 | 2.51% | 65,267,513 |
| Sep 17, 2026 | 5.24 | 5.24 | 5.09 | 5.18 | 5.18 | -1.33% | 58,640,890 |
| Sep 16, 2026 | 5.23 | 5.29 | 5.20 | 5.25 | 5.25 | -0.19% | 43,202,273 |
| Sep 15, 2026 | 5.25 | 5.28 | 5.16 | 5.26 | 5.26 | -0.19% | 52,853,910 |
| Sep 14, 2026 | 5.27 | 5.33 | 5.18 | 5.27 | 5.27 | 0.19% | 65,755,512 |
| Sep 11, 2026 | 5.21 | 5.28 | 5.16 | 5.26 | 5.26 | - | 73,291,488 |
| Sep 10, 2026 | 5.36 | 5.39 | 5.25 | 5.26 | 5.26 | -2.77% | 86,236,051 |
| Sep 9, 2026 | 5.11 | 5.45 | 5.09 | 5.41 | 5.41 | 5.66% | 173,051,722 |
| Sep 8, 2026 | 4.98 | 5.14 | 4.97 | 5.12 | 5.12 | 2.81% | 77,821,471 |
| Sep 7, 2026 | 4.95 | 4.99 | 4.92 | 4.98 | 4.98 | 0.61% | 48,322,382 |
| Sep 4, 2026 | 4.91 | 4.97 | 4.90 | 4.95 | 4.95 | 0.81% | 52,255,176 |
| Sep 3, 2026 | 4.87 | 4.96 | 4.86 | 4.91 | 4.91 | 0.82% | 63,087,167 |
| Sep 2, 2026 | 4.94 | 4.97 | 4.85 | 4.87 | 4.87 | -2.01% | 47,497,350 |
| Sep 1, 2026 | 4.90 | 4.97 | 4.88 | 4.97 | 4.97 | 1.43% | 59,772,150 |
| Aug 31, 2026 | 4.89 | 4.94 | 4.86 | 4.90 | 4.90 | - | 36,154,539 |
| Aug 28, 2026 | 4.90 | 4.92 | 4.86 | 4.90 | 4.90 | -0.20% | 36,740,149 |
| Aug 27, 2026 | 4.90 | 4.91 | 4.83 | 4.91 | 4.91 | -0.41% | 50,884,889 |
| Aug 26, 2026 | 4.91 | 4.96 | 4.89 | 4.93 | 4.93 | - | 50,778,370 |
| Aug 25, 2026 | 4.94 | 4.98 | 4.88 | 4.93 | 4.93 | -1.40% | 71,323,470 |
| Aug 24, 2026 | 4.84 | 5.00 | 4.83 | 5.00 | 5.00 | 4.82% | 139,602,144 |
| Aug 21, 2026 | 4.75 | 4.84 | 4.70 | 4.77 | 4.77 | 0.42% | 53,509,180 |
| Aug 20, 2026 | 4.68 | 4.84 | 4.68 | 4.75 | 4.75 | 0.85% | 48,571,120 |
| Aug 19, 2026 | 4.68 | 4.72 | 4.63 | 4.71 | 4.71 | 0.43% | 46,882,510 |
| Aug 18, 2026 | 4.74 | 4.75 | 4.66 | 4.69 | 4.69 | -0.85% | 29,897,720 |
| Aug 17, 2026 | 4.68 | 4.73 | 4.65 | 4.73 | 4.73 | 1.07% | 36,495,640 |
| Aug 14, 2026 | 4.80 | 4.80 | 4.66 | 4.68 | 4.68 | -2.70% | 48,853,875 |
| Aug 13, 2026 | 4.78 | 4.83 | 4.76 | 4.81 | 4.81 | 0.21% | 49,302,550 |
| Aug 12, 2026 | 4.84 | 4.85 | 4.75 | 4.80 | 4.80 | -0.62% | 43,971,057 |
| Aug 11, 2026 | 4.84 | 4.89 | 4.82 | 4.83 | 4.83 | -0.62% | 39,013,173 |
| Aug 10, 2026 | 4.79 | 4.87 | 4.78 | 4.86 | 4.86 | 1.25% | 45,409,993 |
| Aug 7, 2026 | 4.81 | 4.82 | 4.74 | 4.80 | 4.80 | -0.62% | 49,349,671 |
| Aug 6, 2026 | 4.88 | 4.89 | 4.78 | 4.83 | 4.83 | -1.43% | 55,357,678 |
| Aug 5, 2026 | 4.94 | 4.96 | 4.86 | 4.90 | 4.90 | -1.01% | 54,743,030 |
| Aug 4, 2026 | 5.00 | 5.05 | 4.93 | 4.95 | 4.95 | -1.20% | 54,764,950 |
| Aug 3, 2026 | 4.91 | 5.03 | 4.91 | 5.01 | 5.01 | 1.42% | 51,983,190 |
| Jul 31, 2026 | 4.90 | 4.99 | 4.87 | 4.94 | 4.94 | -0.40% | 63,529,360 |
| Jul 30, 2026 | 4.97 | 5.09 | 4.89 | 4.96 | 4.96 | -2.55% | 112,040,100 |
| Jul 29, 2026 | 4.82 | 5.32 | 4.76 | 5.09 | 5.09 | 4.95% | 157,239,277 |
| Jul 28, 2026 | 4.90 | 4.95 | 4.78 | 4.85 | 4.85 | -1.62% | 66,787,847 |
| Jul 27, 2026 | 4.76 | 4.95 | 4.73 | 4.93 | 4.93 | 2.92% | 70,084,723 |
| Jul 24, 2026 | 4.94 | 5.01 | 4.78 | 4.79 | 4.79 | -4.01% | 83,956,775 |
| Jul 23, 2026 | 4.84 | 5.04 | 4.81 | 4.99 | 4.99 | 2.25% | 87,674,794 |
| Jul 22, 2026 | 4.87 | 4.93 | 4.81 | 4.88 | 4.88 | -0.81% | 81,179,741 |