Guangdong Baolihua New Energy Stock Co., Ltd. (SHE:000690)
China · Delayed Price · Currency is CNY 4.690
-0.040 (-0.85%)
Jul 3, 2026, 3:04 PM CST
SHE:000690 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 4.74 | 4.76 | 4.68 | 4.69 | 4.69 | -0.85% | 48,674,025 |
| Jul 2, 2026 | 4.78 | 4.86 | 4.71 | 4.73 | 4.73 | -1.46% | 66,183,600 |
| Jul 1, 2026 | 4.69 | 4.81 | 4.66 | 4.80 | 4.80 | 2.13% | 65,673,190 |
| Jun 30, 2026 | 4.74 | 4.75 | 4.65 | 4.70 | 4.70 | -1.05% | 49,420,700 |
| Jun 29, 2026 | 4.70 | 4.81 | 4.61 | 4.75 | 4.75 | 0.64% | 58,365,206 |
| Jun 26, 2026 | 4.84 | 4.92 | 4.69 | 4.72 | 4.72 | -2.48% | 72,472,357 |
| Jun 25, 2026 | 4.88 | 4.89 | 4.79 | 4.84 | 4.84 | -1.22% | 60,079,167 |
| Jun 24, 2026 | 4.94 | 4.95 | 4.82 | 4.90 | 4.90 | -1.21% | 63,480,768 |
| Jun 23, 2026 | 5.11 | 5.17 | 4.94 | 4.96 | 4.96 | -3.13% | 86,689,504 |
| Jun 22, 2026 | 5.11 | 5.14 | 4.97 | 5.12 | 5.12 | -0.39% | 85,927,673 |
| Jun 18, 2026 | 5.40 | 5.43 | 5.11 | 5.14 | 5.14 | -5.51% | 96,868,432 |
| Jun 17, 2026 | 5.54 | 5.60 | 5.39 | 5.44 | 5.44 | -2.86% | 90,276,664 |
| Jun 16, 2026 | 5.33 | 5.82 | 5.30 | 5.60 | 5.60 | 4.87% | 171,357,500 |
| Jun 15, 2026 | 5.21 | 5.37 | 5.18 | 5.34 | 5.34 | 2.69% | 83,344,500 |
| Jun 12, 2026 | 5.16 | 5.40 | 5.07 | 5.20 | 5.20 | 1.36% | 112,110,437 |
| Jun 11, 2026 | 4.98 | 5.18 | 4.93 | 5.13 | 5.13 | 1.99% | 83,837,990 |
| Jun 10, 2026 | 5.17 | 5.17 | 4.95 | 5.03 | 5.03 | -3.64% | 84,994,647 |
| Jun 9, 2026 | 5.21 | 5.24 | 5.00 | 5.22 | 5.22 | 0.58% | 99,844,065 |
| Jun 8, 2026 | 5.17 | 5.39 | 5.12 | 5.19 | 5.19 | -2.63% | 115,349,825 |
| Jun 5, 2026 | 5.80 | 5.87 | 5.26 | 5.33 | 5.33 | -8.58% | 204,488,400 |
| Jun 4, 2026 | 5.80 | 5.95 | 5.76 | 5.83 | 5.83 | 0.34% | 133,501,853 |
| Jun 3, 2026 | 5.84 | 5.92 | 5.70 | 5.81 | 5.81 | -1.36% | 174,383,175 |
| Jun 2, 2026 | 6.01 | 6.05 | 5.81 | 5.89 | 5.89 | -3.13% | 170,737,485 |
| Jun 1, 2026 | 6.27 | 6.33 | 5.85 | 6.08 | 6.08 | -1.78% | 299,724,500 |
| May 29, 2026 | 5.78 | 6.40 | 5.76 | 6.19 | 6.19 | 6.36% | 383,955,848 |
| 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 |