Guangdong Baolihua New Energy Stock Co., Ltd. (SHE:000690)
China · Delayed Price · Currency is CNY 5.82
+0.07 (1.22%)
May 28, 2026, 3:04 PM CST
SHE:000690 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 5.77 | 6.04 | 5.70 | 5.82 | 5.82 | 1.22% | 204,343,127 |
| May 27, 2026 | 5.46 | 5.86 | 5.43 | 5.75 | 5.75 | 4.55% | 202,133,609 |
| May 26, 2026 | 5.51 | 5.56 | 5.35 | 5.50 | 5.50 | -0.18% | 96,285,140 |
| May 25, 2026 | 5.20 | 5.61 | 5.16 | 5.51 | 5.51 | 5.76% | 138,494,600 |
| May 22, 2026 | 5.24 | 5.28 | 5.13 | 5.21 | 5.21 | 0.77% | 80,547,238 |
| May 21, 2026 | 5.38 | 5.55 | 5.37 | 5.37 | 5.17 | -0.56% | 107,460,000 |
| May 20, 2026 | 5.70 | 5.70 | 5.37 | 5.40 | 5.20 | -5.76% | 138,041,500 |
| May 19, 2026 | 5.63 | 5.79 | 5.53 | 5.73 | 5.52 | 1.06% | 123,826,900 |
| May 18, 2026 | 5.49 | 5.75 | 5.43 | 5.67 | 5.46 | 3.47% | 128,584,600 |
| May 15, 2026 | 5.56 | 5.59 | 5.38 | 5.48 | 5.28 | -1.44% | 142,096,200 |
| May 14, 2026 | 5.78 | 5.96 | 5.55 | 5.56 | 5.35 | -3.14% | 190,929,700 |
| May 13, 2026 | 5.65 | 5.87 | 5.61 | 5.74 | 5.53 | 1.59% | 171,020,700 |
| May 12, 2026 | 5.67 | 5.79 | 5.52 | 5.65 | 5.44 | -1.05% | 139,242,600 |
| May 11, 2026 | 5.58 | 5.75 | 5.51 | 5.71 | 5.50 | 3.07% | 167,888,300 |
| May 8, 2026 | 5.58 | 5.78 | 5.53 | 5.54 | 5.33 | -1.42% | 155,262,100 |
| May 7, 2026 | 5.47 | 5.74 | 5.46 | 5.62 | 5.41 | 2.93% | 158,092,400 |
| May 6, 2026 | 5.29 | 5.48 | 5.29 | 5.46 | 5.26 | 3.41% | 148,790,900 |
| Apr 30, 2026 | 5.38 | 5.38 | 5.22 | 5.28 | 5.08 | -1.12% | 104,718,600 |
| Apr 29, 2026 | 5.32 | 5.45 | 5.30 | 5.34 | 5.14 | -0.37% | 122,157,700 |
| Apr 28, 2026 | 5.37 | 5.46 | 5.28 | 5.36 | 5.16 | -1.83% | 149,803,400 |
| Apr 27, 2026 | 5.21 | 5.54 | 5.17 | 5.46 | 5.26 | 4.20% | 171,626,900 |
| Apr 24, 2026 | 5.40 | 5.40 | 5.22 | 5.24 | 5.04 | -4.38% | 161,132,000 |
| Apr 23, 2026 | 5.30 | 5.58 | 5.17 | 5.48 | 5.28 | 2.05% | 285,554,400 |
| Apr 22, 2026 | 5.25 | 5.46 | 5.18 | 5.37 | 5.17 | 1.90% | 299,823,100 |
| Apr 21, 2026 | 4.89 | 5.27 | 4.87 | 5.27 | 5.07 | 10.02% | 241,137,700 |
| Apr 20, 2026 | 4.75 | 4.79 | 4.71 | 4.79 | 4.61 | 0.42% | 62,862,060 |
| Apr 17, 2026 | 4.71 | 4.78 | 4.68 | 4.77 | 4.59 | 1.06% | 69,085,570 |
| Apr 16, 2026 | 4.69 | 4.72 | 4.67 | 4.72 | 4.54 | 0.64% | 48,925,610 |
| Apr 15, 2026 | 4.71 | 4.72 | 4.64 | 4.69 | 4.52 | -0.42% | 56,178,270 |
| Apr 14, 2026 | 4.71 | 4.76 | 4.66 | 4.71 | 4.53 | - | 65,718,940 |
| Apr 13, 2026 | 4.61 | 4.72 | 4.59 | 4.71 | 4.53 | 2.17% | 80,417,940 |
| Apr 10, 2026 | 4.62 | 4.66 | 4.61 | 4.61 | 4.44 | -0.22% | 58,997,990 |
| Apr 9, 2026 | 4.70 | 4.71 | 4.61 | 4.62 | 4.45 | -2.33% | 71,784,150 |
| Apr 8, 2026 | 4.67 | 4.73 | 4.65 | 4.73 | 4.55 | 2.16% | 95,335,270 |
| Apr 7, 2026 | 4.58 | 4.68 | 4.54 | 4.63 | 4.46 | 1.09% | 70,480,370 |
| Apr 3, 2026 | 4.74 | 4.78 | 4.57 | 4.58 | 4.41 | -3.78% | 91,309,530 |
| Apr 2, 2026 | 4.88 | 4.93 | 4.73 | 4.76 | 4.58 | -2.86% | 123,732,200 |
| Apr 1, 2026 | 5.02 | 5.05 | 4.86 | 4.90 | 4.72 | -0.61% | 121,188,000 |
| Mar 31, 2026 | 5.10 | 5.14 | 4.92 | 4.93 | 4.75 | -4.09% | 177,390,800 |
| Mar 30, 2026 | 5.50 | 5.51 | 4.98 | 5.14 | 4.95 | -6.72% | 259,053,200 |
| Mar 27, 2026 | 5.76 | 5.79 | 5.47 | 5.51 | 5.30 | -4.34% | 305,683,200 |
| Mar 26, 2026 | 5.83 | 6.16 | 5.55 | 5.76 | 5.55 | 2.67% | 546,897,400 |
| Mar 25, 2026 | 5.05 | 5.61 | 5.01 | 5.61 | 5.40 | 10.00% | 276,029,800 |
| Mar 24, 2026 | 4.87 | 5.10 | 4.76 | 5.10 | 4.91 | 5.81% | 235,708,400 |
| Mar 23, 2026 | 4.84 | 5.03 | 4.78 | 4.82 | 4.64 | -2.03% | 193,190,200 |
| Mar 20, 2026 | 4.78 | 5.06 | 4.76 | 4.92 | 4.74 | 2.07% | 165,953,800 |
| Mar 19, 2026 | 4.76 | 4.89 | 4.75 | 4.82 | 4.64 | 0.63% | 95,943,440 |
| Mar 18, 2026 | 4.77 | 4.88 | 4.75 | 4.79 | 4.61 | 0.84% | 79,434,070 |
| Mar 17, 2026 | 4.80 | 4.87 | 4.74 | 4.75 | 4.57 | -1.45% | 93,601,460 |
| Mar 16, 2026 | 4.97 | 4.98 | 4.77 | 4.82 | 4.64 | -2.43% | 100,346,100 |